var OVERLAY_MINUTE_5DAY_DATA={
    "symbol": "300439.sz",
    "name": "美康生物",
    "data": [
      
      {
        "date": 20230707,
        "yclose": 22.06,
        "close": 23.62,
        "minute": [
          [
            925,
            22.46,
            22.46,
            22.46,
            22.46,
            12000,
            269520,
            22.46
          ],
          [
            930,
            22.9,
            23.2,
            23.24,
            22.9,
            116700,
            2676443,
            22.89
          ],
          [
            931,
            23.2,
            23.24,
            23.24,
            23.07,
            173700,
            4027552,
            23.07
          ],
          [
            932,
            23.24,
            23.3,
            23.45,
            23.24,
            185279,
            4329348,
            23.18
          ],
          [
            933,
            23.35,
            23.79,
            23.79,
            23.32,
            168800,
            3965030,
            23.26
          ],
          [
            934,
            23.67,
            23.56,
            23.74,
            23.45,
            180400,
            4259474,
            23.33
          ],
          [
            935,
            23.45,
            23.77,
            23.8,
            23.45,
            272700,
            6447467,
            23.41
          ],
          [
            936,
            23.76,
            23.58,
            23.77,
            23.58,
            95900,
            2272845,
            23.44
          ],
          [
            937,
            23.58,
            23.59,
            23.68,
            23.54,
            166600,
            3935608,
            23.46
          ],
          [
            938,
            23.64,
            23.49,
            23.64,
            23.46,
            133700,
            3150286,
            23.47
          ],
          [
            939,
            23.45,
            23.3,
            23.45,
            23.27,
            70200,
            1639004,
            23.46
          ],
          [
            940,
            23.28,
            23.15,
            23.28,
            23.09,
            66000,
            1528617,
            23.45
          ],
          [
            941,
            23.16,
            23.15,
            23.16,
            23.11,
            39000,
            902276,
            23.45
          ],
          [
            942,
            23.14,
            23.21,
            23.21,
            23.11,
            56000,
            1295839,
            23.44
          ],
          [
            943,
            23.21,
            23.18,
            23.22,
            23.17,
            109600,
            2540594,
            23.42
          ],
          [
            944,
            23.15,
            23.15,
            23.16,
            23.11,
            30200,
            699253,
            23.42
          ],
          [
            945,
            23.15,
            23.21,
            23.21,
            23.14,
            29400,
            681243,
            23.41
          ],
          [
            946,
            23.2,
            23.19,
            23.21,
            23.19,
            38100,
            883619,
            23.41
          ],
          [
            947,
            23.18,
            23.17,
            23.2,
            23.16,
            26600,
            616769,
            23.41
          ],
          [
            948,
            23.19,
            23.21,
            23.21,
            23.16,
            64500,
            1494724,
            23.4
          ],
          [
            949,
            23.21,
            23.2,
            23.21,
            23.18,
            14600,
            338681,
            23.4
          ],
          [
            950,
            23.21,
            23.19,
            23.21,
            23.17,
            18100,
            419665,
            23.4
          ],
          [
            951,
            23.18,
            23.21,
            23.21,
            23.18,
            10400,
            241334,
            23.39
          ],
          [
            952,
            23.25,
            23.36,
            23.37,
            23.25,
            33000,
            769299,
            23.39
          ],
          [
            953,
            23.36,
            23.45,
            23.48,
            23.36,
            54700,
            1280723,
            23.39
          ],
          [
            954,
            23.45,
            23.4,
            23.47,
            23.4,
            61700,
            1446559,
            23.4
          ],
          [
            955,
            23.4,
            23.34,
            23.4,
            23.34,
            2800,
            65395,
            23.4
          ],
          [
            956,
            23.34,
            23.28,
            23.34,
            23.28,
            19700,
            459274,
            23.39
          ],
          [
            957,
            23.26,
            23.3,
            23.33,
            23.26,
            20900,
            487214,
            23.39
          ],
          [
            958,
            23.3,
            23.23,
            23.3,
            23.23,
            16700,
            388494,
            23.39
          ],
          [
            959,
            23.19,
            23.18,
            23.19,
            23.18,
            9800,
            227231,
            23.39
          ],
          [
            1000,
            23.18,
            23.17,
            23.21,
            23.15,
            24900,
            577001,
            23.39
          ],
          [
            1001,
            23.17,
            23.2,
            23.2,
            23.17,
            8700,
            201760,
            23.39
          ],
          [
            1002,
            23.2,
            23.2,
            23.23,
            23.2,
            9600,
            222849,
            23.39
          ],
          [
            1003,
            23.2,
            23.22,
            23.22,
            23.15,
            53600,
            1242109,
            23.38
          ],
          [
            1004,
            23.22,
            23.2,
            23.22,
            23.2,
            8700,
            201870,
            23.38
          ],
          [
            1005,
            23.2,
            23.22,
            23.22,
            23.18,
            15600,
            361706,
            23.38
          ],
          [
            1006,
            23.2,
            23.26,
            23.26,
            23.2,
            10400,
            241729,
            23.38
          ],
          [
            1007,
            23.26,
            23.25,
            23.3,
            23.25,
            17900,
            416299,
            23.38
          ],
          [
            1008,
            23.28,
            23.3,
            23.3,
            23.28,
            13000,
            302649,
            23.38
          ],
          [
            1009,
            23.3,
            23.4,
            23.42,
            23.3,
            57100,
            1333880,
            23.38
          ],
          [
            1010,
            23.4,
            23.56,
            23.56,
            23.39,
            74900,
            1758331,
            23.38
          ],
          [
            1011,
            23.55,
            23.66,
            23.68,
            23.52,
            83600,
            1973550,
            23.39
          ],
          [
            1012,
            23.67,
            23.66,
            23.69,
            23.62,
            77300,
            1830403,
            23.4
          ],
          [
            1013,
            23.66,
            23.65,
            23.7,
            23.62,
            86100,
            2038333,
            23.41
          ],
          [
            1014,
            23.68,
            23.78,
            23.79,
            23.68,
            119100,
            2826963,
            23.42
          ],
          [
            1015,
            23.78,
            24.02,
            24.04,
            23.78,
            280800,
            6710653,
            23.46
          ],
          [
            1016,
            24.02,
            23.95,
            24.02,
            23.93,
            61100,
            1463791,
            23.47
          ],
          [
            1017,
            23.96,
            23.87,
            23.96,
            23.87,
            61700,
            1476352,
            23.48
          ],
          [
            1018,
            23.9,
            24.05,
            24.08,
            23.9,
            144900,
            3474608,
            23.5
          ],
          [
            1019,
            24.1,
            24.05,
            24.15,
            24.05,
            68800,
            1657702,
            23.51
          ],
          [
            1020,
            24.05,
            24.0,
            24.07,
            23.92,
            61300,
            1470087,
            23.52
          ],
          [
            1021,
            24.04,
            24.17,
            24.21,
            24.04,
            145600,
            3509387,
            23.54
          ],
          [
            1022,
            24.18,
            24.21,
            24.24,
            24.18,
            82100,
            1987010,
            23.55
          ],
          [
            1023,
            24.19,
            24.18,
            24.2,
            24.18,
            56700,
            1371564,
            23.56
          ],
          [
            1024,
            24.2,
            24.14,
            24.2,
            24.09,
            99900,
            2414716,
            23.58
          ],
          [
            1025,
            24.1,
            24.05,
            24.1,
            24.05,
            25900,
            623665,
            23.58
          ],
          [
            1026,
            24.05,
            24.03,
            24.07,
            24.01,
            33100,
            795639,
            23.58
          ],
          [
            1027,
            24.03,
            23.97,
            24.03,
            23.96,
            23900,
            573305,
            23.59
          ],
          [
            1028,
            23.97,
            24.0,
            24.0,
            23.95,
            23400,
            560867,
            23.59
          ],
          [
            1029,
            23.96,
            24.04,
            24.04,
            23.96,
            31500,
            756466,
            23.59
          ],
          [
            1030,
            24.05,
            24.09,
            24.13,
            24.04,
            104900,
            2526778,
            23.6
          ],
          [
            1031,
            24.06,
            24.05,
            24.06,
            24.01,
            35900,
            863453,
            23.61
          ],
          [
            1032,
            24.04,
            24.01,
            24.04,
            23.98,
            14200,
            340823,
            23.61
          ],
          [
            1033,
            23.99,
            24.0,
            24.01,
            23.97,
            27400,
            657359,
            23.61
          ],
          [
            1034,
            23.99,
            23.97,
            23.99,
            23.95,
            5900,
            141334,
            23.61
          ],
          [
            1035,
            23.96,
            24.02,
            24.02,
            23.96,
            28400,
            681616,
            23.61
          ],
          [
            1036,
            24.04,
            23.95,
            24.04,
            23.94,
            34200,
            820110,
            23.62
          ],
          [
            1037,
            23.95,
            23.92,
            23.95,
            23.91,
            31800,
            761281,
            23.62
          ],
          [
            1038,
            23.94,
            24.0,
            24.0,
            23.94,
            17600,
            421568,
            23.62
          ],
          [
            1039,
            24.02,
            23.98,
            24.02,
            23.98,
            13700,
            328608,
            23.62
          ],
          [
            1040,
            23.98,
            23.83,
            23.98,
            23.83,
            26900,
            643814,
            23.62
          ],
          [
            1041,
            23.83,
            23.86,
            23.87,
            23.8,
            38000,
            905030,
            23.63
          ],
          [
            1042,
            23.8,
            23.73,
            23.8,
            23.73,
            7400,
            175816,
            23.63
          ],
          [
            1043,
            23.73,
            23.76,
            23.76,
            23.71,
            14100,
            334670,
            23.63
          ],
          [
            1044,
            23.76,
            23.76,
            23.8,
            23.7,
            24500,
            582237,
            23.63
          ],
          [
            1045,
            23.79,
            23.88,
            23.9,
            23.79,
            41000,
            976056,
            23.63
          ],
          [
            1046,
            23.88,
            23.87,
            23.89,
            23.81,
            16000,
            381752,
            23.63
          ],
          [
            1047,
            23.8,
            23.75,
            23.8,
            23.75,
            17600,
            418462,
            23.63
          ],
          [
            1048,
            23.75,
            23.72,
            23.75,
            23.72,
            19000,
            451147,
            23.63
          ],
          [
            1049,
            23.72,
            23.72,
            23.72,
            23.7,
            15400,
            365184,
            23.63
          ],
          [
            1050,
            23.72,
            23.72,
            23.74,
            23.72,
            5400,
            128096,
            23.63
          ],
          [
            1051,
            23.72,
            23.73,
            23.73,
            23.71,
            16600,
            393809,
            23.63
          ],
          [
            1052,
            23.72,
            23.73,
            23.75,
            23.72,
            9900,
            235018,
            23.63
          ],
          [
            1053,
            23.73,
            23.74,
            23.74,
            23.73,
            13300,
            315705,
            23.63
          ],
          [
            1054,
            23.75,
            23.75,
            23.75,
            23.74,
            10800,
            256407,
            23.63
          ],
          [
            1055,
            23.76,
            23.69,
            23.76,
            23.69,
            28600,
            678280,
            23.63
          ],
          [
            1056,
            23.7,
            23.66,
            23.7,
            23.66,
            17700,
            419097,
            23.63
          ],
          [
            1057,
            23.65,
            23.63,
            23.65,
            23.63,
            4600,
            108707,
            23.63
          ],
          [
            1058,
            23.64,
            23.65,
            23.65,
            23.63,
            2200,
            52000,
            23.63
          ],
          [
            1059,
            23.65,
            23.65,
            23.65,
            23.65,
            5200,
            122971,
            23.63
          ],
          [
            1100,
            23.65,
            23.66,
            23.66,
            23.64,
            4000,
            94619,
            23.63
          ],
          [
            1101,
            23.64,
            23.59,
            23.64,
            23.59,
            35100,
            828538,
            23.63
          ],
          [
            1102,
            23.58,
            23.59,
            23.59,
            23.55,
            24600,
            579908,
            23.63
          ],
          [
            1103,
            23.59,
            23.52,
            23.59,
            23.51,
            12200,
            287312,
            23.63
          ],
          [
            1104,
            23.51,
            23.53,
            23.53,
            23.5,
            15000,
            352667,
            23.63
          ],
          [
            1105,
            23.53,
            23.54,
            23.54,
            23.53,
            4000,
            94139,
            23.63
          ],
          [
            1106,
            23.54,
            23.57,
            23.57,
            23.54,
            21700,
            511361,
            23.63
          ],
          [
            1107,
            23.57,
            23.55,
            23.58,
            23.55,
            18200,
            429039,
            23.63
          ],
          [
            1108,
            23.56,
            23.6,
            23.6,
            23.55,
            13500,
            318150,
            23.63
          ],
          [
            1109,
            23.6,
            23.54,
            23.64,
            23.54,
            11200,
            263890,
            23.63
          ],
          [
            1110,
            23.54,
            23.51,
            23.54,
            23.51,
            20000,
            470607,
            23.63
          ],
          [
            1111,
            23.51,
            23.52,
            23.52,
            23.5,
            14900,
            350230,
            23.63
          ],
          [
            1112,
            23.52,
            23.53,
            23.53,
            23.52,
            2900,
            68229,
            23.63
          ],
          [
            1113,
            23.52,
            23.53,
            23.53,
            23.52,
            1400,
            32929,
            23.63
          ],
          [
            1114,
            23.53,
            23.51,
            23.54,
            23.51,
            28900,
            680031,
            23.63
          ],
          [
            1115,
            23.51,
            23.51,
            23.52,
            23.51,
            4300,
            101118,
            23.63
          ],
          [
            1116,
            23.51,
            23.52,
            23.53,
            23.51,
            10200,
            239884,
            23.63
          ],
          [
            1117,
            23.52,
            23.52,
            23.52,
            23.51,
            5600,
            131700,
            23.63
          ],
          [
            1118,
            23.52,
            23.53,
            23.53,
            23.52,
            6400,
            150545,
            23.63
          ],
          [
            1119,
            23.52,
            23.52,
            23.52,
            23.51,
            4900,
            115218,
            23.63
          ],
          [
            1120,
            23.52,
            23.51,
            23.52,
            23.51,
            5600,
            131671,
            23.63
          ],
          [
            1121,
            23.5,
            23.52,
            23.53,
            23.5,
            15300,
            359706,
            23.63
          ],
          [
            1122,
            23.52,
            23.54,
            23.54,
            23.52,
            4300,
            101150,
            23.63
          ],
          [
            1123,
            23.54,
            23.5,
            23.54,
            23.5,
            6200,
            145770,
            23.63
          ],
          [
            1124,
            23.5,
            23.52,
            23.52,
            23.5,
            4900,
            115218,
            23.63
          ],
          [
            1125,
            23.52,
            23.52,
            23.54,
            23.52,
            3200,
            75280,
            23.63
          ],
          [
            1126,
            23.52,
            23.57,
            23.57,
            23.52,
            6500,
            153027,
            23.63
          ],
          [
            1127,
            23.54,
            23.52,
            23.57,
            23.52,
            7500,
            176532,
            23.63
          ]
        ]
      },
      
      {
        "date": 20230706,
        "yclose": 21.79,
        "close": 22.06,
        "minute": [
          [
            925,
            21.8,
            21.8,
            21.8,
            21.8,
            64700,
            1410460,
            21.8
          ],
          [
            930,
            21.88,
            22.09,
            22.14,
            21.87,
            114000,
            2501677,
            21.89
          ],
          [
            931,
            22.1,
            22.08,
            22.1,
            21.98,
            154025,
            3392399,
            21.95
          ],
          [
            932,
            22.08,
            22.03,
            22.1,
            21.99,
            53800,
            1184703,
            21.96
          ],
          [
            933,
            22.04,
            22.08,
            22.13,
            22.03,
            53100,
            1172400,
            21.98
          ],
          [
            934,
            22.06,
            21.94,
            22.06,
            21.94,
            49600,
            1091631,
            21.98
          ],
          [
            935,
            21.94,
            21.98,
            22.01,
            21.93,
            40800,
            894915,
            21.98
          ],
          [
            936,
            21.98,
            21.95,
            22.01,
            21.95,
            30410,
            668116,
            21.98
          ],
          [
            937,
            21.95,
            21.83,
            21.95,
            21.83,
            30290,
            663431,
            21.97
          ],
          [
            938,
            21.86,
            21.76,
            21.86,
            21.76,
            27900,
            608277,
            21.96
          ],
          [
            939,
            21.76,
            21.79,
            21.81,
            21.74,
            23000,
            500352,
            21.96
          ],
          [
            940,
            21.79,
            21.82,
            21.85,
            21.74,
            69400,
            1512197,
            21.94
          ],
          [
            941,
            21.86,
            21.88,
            21.88,
            21.82,
            30000,
            655617,
            21.94
          ],
          [
            942,
            21.88,
            21.96,
            21.96,
            21.88,
            19400,
            425275,
            21.94
          ],
          [
            943,
            21.93,
            21.99,
            21.99,
            21.9,
            16500,
            362205,
            21.94
          ],
          [
            944,
            21.99,
            22.0,
            22.0,
            21.95,
            25300,
            556373,
            21.94
          ],
          [
            945,
            22.0,
            21.98,
            22.01,
            21.98,
            6100,
            134167,
            21.94
          ],
          [
            946,
            21.97,
            21.93,
            21.98,
            21.93,
            9500,
            208549,
            21.94
          ],
          [
            947,
            21.93,
            21.94,
            21.94,
            21.9,
            18500,
            405226,
            21.94
          ],
          [
            948,
            21.94,
            21.87,
            21.94,
            21.87,
            17600,
            385503,
            21.94
          ],
          [
            949,
            21.87,
            21.86,
            21.88,
            21.86,
            9900,
            216491,
            21.94
          ],
          [
            950,
            21.86,
            21.81,
            21.88,
            21.8,
            32400,
            707653,
            21.93
          ],
          [
            951,
            21.82,
            21.82,
            21.82,
            21.81,
            13900,
            303198,
            21.93
          ],
          [
            952,
            21.82,
            21.8,
            21.88,
            21.8,
            10700,
            233375,
            21.93
          ],
          [
            953,
            21.8,
            21.79,
            21.82,
            21.79,
            14200,
            309526,
            21.93
          ],
          [
            954,
            21.79,
            21.79,
            21.79,
            21.77,
            51500,
            1121970,
            21.92
          ],
          [
            955,
            21.8,
            21.78,
            21.82,
            21.78,
            28900,
            630026,
            21.92
          ],
          [
            956,
            21.78,
            21.75,
            21.78,
            21.75,
            52400,
            1140780,
            21.91
          ],
          [
            957,
            21.73,
            21.71,
            21.73,
            21.71,
            9500,
            206378,
            21.91
          ],
          [
            958,
            21.71,
            21.6,
            21.71,
            21.6,
            68500,
            1482327,
            21.89
          ],
          [
            959,
            21.6,
            21.65,
            21.65,
            21.58,
            84700,
            1829821,
            21.87
          ],
          [
            1000,
            21.6,
            21.63,
            21.73,
            21.6,
            38300,
            829171,
            21.87
          ],
          [
            1001,
            21.63,
            21.67,
            21.68,
            21.63,
            6800,
            147367,
            21.87
          ],
          [
            1002,
            21.68,
            21.68,
            21.72,
            21.68,
            11500,
            249484,
            21.86
          ],
          [
            1003,
            21.68,
            21.72,
            21.75,
            21.68,
            9200,
            199882,
            21.86
          ],
          [
            1004,
            21.72,
            21.76,
            21.76,
            21.71,
            22200,
            482395,
            21.86
          ],
          [
            1005,
            21.76,
            21.83,
            21.83,
            21.74,
            22400,
            487871,
            21.86
          ],
          [
            1006,
            21.81,
            21.9,
            21.91,
            21.81,
            49300,
            1077102,
            21.86
          ],
          [
            1007,
            21.9,
            21.93,
            21.98,
            21.9,
            13300,
            291947,
            21.86
          ],
          [
            1008,
            21.93,
            21.9,
            21.93,
            21.9,
            4000,
            87632,
            21.86
          ],
          [
            1009,
            21.9,
            21.94,
            21.94,
            21.87,
            30300,
            663613,
            21.86
          ],
          [
            1010,
            21.94,
            21.9,
            21.96,
            21.9,
            4200,
            92087,
            21.86
          ],
          [
            1011,
            21.89,
            21.83,
            21.89,
            21.83,
            12500,
            273252,
            21.86
          ],
          [
            1012,
            21.83,
            21.9,
            21.9,
            21.83,
            31100,
            679649,
            21.86
          ],
          [
            1013,
            21.89,
            21.88,
            21.89,
            21.83,
            23200,
            507258,
            21.86
          ],
          [
            1014,
            21.88,
            21.86,
            21.88,
            21.86,
            3700,
            80904,
            21.86
          ],
          [
            1015,
            21.87,
            21.9,
            21.92,
            21.87,
            6200,
            135778,
            21.86
          ],
          [
            1016,
            21.9,
            21.91,
            21.91,
            21.86,
            6700,
            146607,
            21.86
          ],
          [
            1017,
            21.89,
            21.95,
            21.95,
            21.89,
            10800,
            236865,
            21.86
          ],
          [
            1018,
            21.95,
            21.9,
            21.95,
            21.89,
            4600,
            100840,
            21.86
          ],
          [
            1019,
            21.9,
            21.9,
            21.93,
            21.89,
            11600,
            254083,
            21.86
          ],
          [
            1020,
            21.9,
            21.95,
            21.95,
            21.9,
            5800,
            127237,
            21.86
          ],
          [
            1021,
            21.95,
            22.05,
            22.05,
            21.95,
            47500,
            1045261,
            21.87
          ],
          [
            1022,
            22.05,
            22.02,
            22.05,
            21.97,
            10600,
            233470,
            21.87
          ],
          [
            1023,
            22.01,
            22.04,
            22.04,
            22.01,
            8400,
            184986,
            21.87
          ],
          [
            1024,
            22.04,
            22.04,
            22.05,
            22.03,
            4300,
            94781,
            21.87
          ],
          [
            1025,
            22.05,
            22.03,
            22.05,
            22.03,
            2800,
            61694,
            21.87
          ],
          [
            1026,
            22.03,
            22.11,
            22.11,
            22.03,
            41900,
            924666,
            21.87
          ],
          [
            1027,
            22.1,
            22.14,
            22.18,
            22.1,
            23500,
            520428,
            21.88
          ],
          [
            1028,
            22.14,
            22.13,
            22.14,
            22.11,
            12900,
            285351,
            21.88
          ],
          [
            1029,
            22.1,
            22.12,
            22.13,
            22.1,
            4100,
            90677,
            21.88
          ],
          [
            1030,
            22.13,
            22.2,
            22.2,
            22.12,
            30400,
            673895,
            21.89
          ],
          [
            1031,
            22.2,
            22.18,
            22.23,
            22.18,
            14900,
            330832,
            21.89
          ],
          [
            1032,
            22.2,
            22.16,
            22.2,
            22.16,
            4100,
            90964,
            21.89
          ],
          [
            1033,
            22.15,
            22.2,
            22.2,
            22.15,
            5800,
            128671,
            21.89
          ],
          [
            1034,
            22.2,
            22.27,
            22.27,
            22.2,
            11500,
            255607,
            21.89
          ],
          [
            1035,
            22.27,
            22.25,
            22.27,
            22.23,
            9200,
            204628,
            21.89
          ],
          [
            1036,
            22.25,
            22.3,
            22.31,
            22.25,
            28500,
            635185,
            21.9
          ],
          [
            1037,
            22.3,
            22.34,
            22.35,
            22.3,
            26300,
            587697,
            21.91
          ],
          [
            1038,
            22.34,
            22.39,
            22.4,
            22.34,
            35000,
            783162,
            21.91
          ],
          [
            1039,
            22.38,
            22.39,
            22.4,
            22.34,
            50300,
            1125723,
            21.93
          ],
          [
            1040,
            22.39,
            22.41,
            22.44,
            22.35,
            33500,
            750135,
            21.93
          ],
          [
            1041,
            22.41,
            22.36,
            22.42,
            22.35,
            36400,
            814468,
            21.94
          ],
          [
            1042,
            22.36,
            22.31,
            22.36,
            22.3,
            18300,
            408505,
            21.95
          ],
          [
            1043,
            22.31,
            22.32,
            22.32,
            22.24,
            16600,
            369704,
            21.95
          ],
          [
            1044,
            22.32,
            22.25,
            22.32,
            22.25,
            12900,
            287352,
            21.95
          ],
          [
            1045,
            22.25,
            22.26,
            22.26,
            22.24,
            5900,
            131317,
            21.95
          ],
          [
            1046,
            22.26,
            22.23,
            22.26,
            22.23,
            7300,
            162396,
            21.95
          ],
          [
            1047,
            22.23,
            22.18,
            22.23,
            22.18,
            14000,
            310584,
            21.95
          ],
          [
            1048,
            22.18,
            22.15,
            22.18,
            22.15,
            14000,
            310290,
            21.96
          ],
          [
            1049,
            22.15,
            22.13,
            22.15,
            22.1,
            14800,
            327490,
            21.96
          ],
          [
            1050,
            22.14,
            22.14,
            22.23,
            22.13,
            10200,
            226188,
            21.96
          ],
          [
            1051,
            22.14,
            22.24,
            22.24,
            22.14,
            11600,
            257388,
            21.96
          ],
          [
            1052,
            22.24,
            22.2,
            22.26,
            22.19,
            11200,
            249003,
            21.96
          ],
          [
            1053,
            22.2,
            22.22,
            22.22,
            22.19,
            8600,
            190985,
            21.96
          ],
          [
            1054,
            22.22,
            22.23,
            22.23,
            22.21,
            3200,
            71103,
            21.96
          ],
          [
            1055,
            22.22,
            22.28,
            22.28,
            22.21,
            17000,
            378057,
            21.96
          ],
          [
            1056,
            22.28,
            22.25,
            22.28,
            22.25,
            2100,
            46762,
            21.96
          ],
          [
            1057,
            22.25,
            22.22,
            22.26,
            22.22,
            6100,
            135626,
            21.97
          ],
          [
            1058,
            22.23,
            22.2,
            22.24,
            22.2,
            36100,
            801961,
            21.97
          ],
          [
            1059,
            22.21,
            22.22,
            22.22,
            22.2,
            26700,
            593086,
            21.97
          ],
          [
            1100,
            22.22,
            22.2,
            22.23,
            22.2,
            18700,
            415325,
            21.97
          ],
          [
            1101,
            22.2,
            22.18,
            22.2,
            22.18,
            3000,
            66560,
            21.97
          ],
          [
            1102,
            22.18,
            22.16,
            22.18,
            22.15,
            7700,
            170635,
            21.98
          ],
          [
            1103,
            22.16,
            22.16,
            22.17,
            22.16,
            1400,
            31026,
            21.98
          ],
          [
            1104,
            22.16,
            22.16,
            22.16,
            22.16,
            1100,
            24376,
            21.98
          ],
          [
            1105,
            22.16,
            22.16,
            22.16,
            22.15,
            3100,
            68681,
            21.98
          ],
          [
            1106,
            22.16,
            22.17,
            22.17,
            22.16,
            2200,
            48759,
            21.98
          ],
          [
            1107,
            22.17,
            22.16,
            22.18,
            22.16,
            3500,
            77590,
            21.98
          ],
          [
            1108,
            22.16,
            22.16,
            22.16,
            22.15,
            1700,
            37660,
            21.98
          ],
          [
            1109,
            22.16,
            22.14,
            22.16,
            22.14,
            3500,
            77518,
            21.98
          ],
          [
            1110,
            22.14,
            22.13,
            22.14,
            22.13,
            6700,
            148327,
            21.98
          ],
          [
            1111,
            22.13,
            22.13,
            22.13,
            22.13,
            7800,
            172560,
            21.98
          ],
          [
            1112,
            22.13,
            22.1,
            22.13,
            22.1,
            22900,
            506375,
            21.98
          ],
          [
            1113,
            22.1,
            22.07,
            22.1,
            22.07,
            8500,
            187682,
            21.98
          ],
          [
            1114,
            22.07,
            22.1,
            22.1,
            22.07,
            3000,
            66222,
            21.98
          ],
          [
            1115,
            22.1,
            22.08,
            22.1,
            22.08,
            5700,
            125918,
            21.98
          ],
          [
            1116,
            22.08,
            22.08,
            22.08,
            22.07,
            1600,
            35323,
            21.98
          ],
          [
            1117,
            22.08,
            22.07,
            22.09,
            22.06,
            2800,
            61802,
            21.98
          ],
          [
            1118,
            22.07,
            22.06,
            22.07,
            22.05,
            2200,
            48531,
            21.98
          ],
          [
            1119,
            22.06,
            22.08,
            22.08,
            22.05,
            2700,
            59554,
            21.98
          ],
          [
            1120,
            22.08,
            22.05,
            22.08,
            22.04,
            2600,
            57359,
            21.98
          ],
          [
            1121,
            22.05,
            22.08,
            22.08,
            22.05,
            8500,
            187533,
            21.98
          ],
          [
            1122,
            22.08,
            22.06,
            22.08,
            22.05,
            3200,
            70591,
            21.98
          ],
          [
            1123,
            22.06,
            22.05,
            22.07,
            22.05,
            4500,
            99255,
            21.98
          ],
          [
            1124,
            22.05,
            22.06,
            22.06,
            22.05,
            1100,
            24261,
            21.98
          ],
          [
            1125,
            22.06,
            22.02,
            22.06,
            22.02,
            9200,
            202770,
            21.98
          ],
          [
            1126,
            22.03,
            22.06,
            22.06,
            22.02,
            4800,
            105787,
            21.98
          ],
          [
            1127,
            22.06,
            22.03,
            22.06,
            22.03,
            3400,
            74923,
            21.98
          ],
          [
            1128,
            22.03,
            22.05,
            22.07,
            22.02,
            3600,
            79347,
            21.98
          ],
          [
            1129,
            22.05,
            22.1,
            22.1,
            22.0,
            22800,
            502820,
            21.98
          ],
          [
            1130,
            22.1,
            22.1,
            22.1,
            22.1,
            0,
            0,
            21.98
          ],
          [
            1300,
            22.11,
            22.09,
            22.11,
            22.09,
            7800,
            172385,
            21.98
          ],
          [
            1301,
            22.09,
            22.09,
            22.09,
            22.09,
            0,
            0,
            21.98
          ],
          [
            1302,
            22.09,
            22.03,
            22.09,
            22.03,
            300,
            6609,
            21.98
          ],
          [
            1303,
            22.03,
            22.03,
            22.03,
            22.03,
            0,
            0,
            21.98
          ],
          [
            1304,
            22.03,
            22.04,
            22.04,
            22.02,
            2300,
            50667,
            21.98
          ],
          [
            1305,
            22.05,
            22.03,
            22.07,
            22.02,
            20900,
            461043,
            21.98
          ],
          [
            1306,
            22.03,
            22.03,
            22.04,
            22.03,
            2600,
            57299,
            21.98
          ],
          [
            1307,
            22.03,
            21.96,
            22.03,
            21.96,
            23300,
            512816,
            21.98
          ],
          [
            1308,
            21.96,
            22.01,
            22.01,
            21.96,
            15900,
            349954,
            21.98
          ],
          [
            1309,
            22.01,
            22.0,
            22.01,
            21.99,
            1700,
            37412,
            21.98
          ],
          [
            1310,
            22.0,
            22.01,
            22.01,
            22.0,
            5500,
            121022,
            21.98
          ],
          [
            1311,
            22.01,
            22.0,
            22.01,
            22.0,
            2000,
            44005,
            21.98
          ],
          [
            1312,
            22.0,
            21.96,
            22.01,
            21.96,
            9600,
            211210,
            21.98
          ],
          [
            1313,
            21.96,
            21.96,
            21.97,
            21.96,
            3700,
            81274,
            21.98
          ],
          [
            1314,
            21.97,
            21.95,
            21.97,
            21.95,
            3500,
            76860,
            21.98
          ],
          [
            1315,
            21.95,
            21.93,
            21.97,
            21.93,
            3900,
            85600,
            21.98
          ],
          [
            1316,
            21.93,
            21.97,
            21.97,
            21.93,
            10800,
            237209,
            21.98
          ],
          [
            1317,
            21.97,
            21.93,
            21.99,
            21.9,
            20100,
            440719,
            21.98
          ],
          [
            1318,
            21.93,
            21.93,
            21.95,
            21.93,
            600,
            13164,
            21.98
          ],
          [
            1319,
            21.93,
            21.97,
            21.98,
            21.91,
            15800,
            346536,
            21.98
          ],
          [
            1320,
            21.97,
            21.95,
            21.97,
            21.95,
            3200,
            70300,
            21.98
          ],
          [
            1321,
            21.95,
            21.95,
            21.95,
            21.95,
            1000,
            21953,
            21.98
          ],
          [
            1322,
            21.95,
            21.95,
            21.97,
            21.95,
            2300,
            50487,
            21.98
          ],
          [
            1323,
            21.95,
            22.01,
            22.01,
            21.95,
            22900,
            503458,
            21.98
          ],
          [
            1324,
            22.01,
            22.0,
            22.01,
            21.99,
            600,
            13199,
            21.98
          ],
          [
            1325,
            22.0,
            22.01,
            22.01,
            21.99,
            6000,
            132031,
            21.98
          ],
          [
            1326,
            22.03,
            22.01,
            22.03,
            22.01,
            1900,
            41853,
            21.98
          ],
          [
            1327,
            22.01,
            21.99,
            22.01,
            21.99,
            5000,
            110042,
            21.98
          ],
          [
            1328,
            21.99,
            22.04,
            22.04,
            21.98,
            5300,
            116581,
            21.98
          ],
          [
            1329,
            22.0,
            21.97,
            22.0,
            21.97,
            4800,
            105573,
            21.98
          ],
          [
            1330,
            22.0,
            21.97,
            22.0,
            21.97,
            13300,
            292437,
            21.98
          ],
          [
            1331,
            21.97,
            21.98,
            21.98,
            21.93,
            5500,
            120797,
            21.98
          ],
          [
            1332,
            21.98,
            21.98,
            21.98,
            21.98,
            0,
            0,
            21.98
          ],
          [
            1333,
            21.97,
            21.96,
            21.97,
            21.96,
            4500,
            98863,
            21.98
          ],
          [
            1334,
            21.96,
            21.95,
            21.96,
            21.95,
            1800,
            39513,
            21.98
          ],
          [
            1335,
            21.95,
            21.95,
            21.96,
            21.95,
            2000,
            43913,
            21.98
          ],
          [
            1336,
            21.96,
            21.96,
            21.96,
            21.95,
            1700,
            37322,
            21.98
          ],
          [
            1337,
            21.96,
            21.98,
            21.98,
            21.96,
            300,
            6593,
            21.98
          ],
          [
            1338,
            21.98,
            21.97,
            21.98,
            21.97,
            1600,
            35152,
            21.98
          ],
          [
            1339,
            21.98,
            21.99,
            22.0,
            21.97,
            7800,
            171536,
            21.98
          ],
          [
            1340,
            21.98,
            21.96,
            21.98,
            21.96,
            2300,
            50512,
            21.98
          ],
          [
            1341,
            21.96,
            21.95,
            21.96,
            21.93,
            8700,
            190905,
            21.98
          ],
          [
            1342,
            21.95,
            22.0,
            22.0,
            21.95,
            6900,
            151601,
            21.98
          ],
          [
            1343,
            22.0,
            21.99,
            22.0,
            21.96,
            3100,
            68131,
            21.98
          ],
          [
            1344,
            21.99,
            22.01,
            22.02,
            21.99,
            19100,
            420200,
            21.98
          ],
          [
            1345,
            22.01,
            22.01,
            22.01,
            22.01,
            1100,
            24211,
            21.98
          ],
          [
            1346,
            22.02,
            22.02,
            22.02,
            22.01,
            4000,
            88065,
            21.98
          ],
          [
            1347,
            22.02,
            21.97,
            22.02,
            21.97,
            10400,
            228732,
            21.98
          ],
          [
            1348,
            21.97,
            22.0,
            22.0,
            21.97,
            1200,
            26400,
            21.98
          ],
          [
            1349,
            22.0,
            22.03,
            22.03,
            22.0,
            3000,
            66048,
            21.98
          ],
          [
            1350,
            22.0,
            22.03,
            22.03,
            22.0,
            13100,
            288232,
            21.98
          ],
          [
            1351,
            22.03,
            22.02,
            22.03,
            22.02,
            3800,
            83741,
            21.98
          ],
          [
            1352,
            22.05,
            22.06,
            22.06,
            22.03,
            10500,
            231534,
            21.98
          ],
          [
            1353,
            22.06,
            22.06,
            22.06,
            22.05,
            6900,
            152191,
            21.98
          ],
          [
            1354,
            22.06,
            22.05,
            22.06,
            22.05,
            6200,
            136747,
            21.98
          ],
          [
            1355,
            22.05,
            22.06,
            22.06,
            22.04,
            2000,
            44098,
            21.98
          ],
          [
            1356,
            22.06,
            22.06,
            22.06,
            22.06,
            700,
            15441,
            21.98
          ],
          [
            1357,
            22.03,
            22.05,
            22.06,
            22.03,
            4300,
            94784,
            21.98
          ],
          [
            1358,
            22.05,
            22.01,
            22.05,
            22.01,
            1900,
            41832,
            21.98
          ],
          [
            1359,
            22.02,
            22.0,
            22.03,
            22.0,
            4100,
            90246,
            21.98
          ],
          [
            1400,
            22.0,
            21.98,
            22.0,
            21.98,
            4800,
            105549,
            21.98
          ],
          [
            1401,
            21.98,
            22.0,
            22.0,
            21.98,
            6800,
            149537,
            21.98
          ],
          [
            1402,
            22.0,
            21.98,
            22.0,
            21.98,
            1200,
            26390,
            21.98
          ],
          [
            1403,
            21.98,
            22.0,
            22.0,
            21.98,
            300,
            6596,
            21.98
          ],
          [
            1404,
            22.0,
            21.98,
            22.0,
            21.98,
            2700,
            59350,
            21.98
          ],
          [
            1405,
            21.98,
            21.97,
            21.98,
            21.97,
            2700,
            59320,
            21.98
          ],
          [
            1406,
            21.97,
            21.93,
            21.97,
            21.93,
            22300,
            489674,
            21.98
          ],
          [
            1407,
            21.93,
            21.93,
            21.93,
            21.92,
            16800,
            368444,
            21.98
          ],
          [
            1408,
            21.93,
            21.93,
            21.97,
            21.93,
            3700,
            81173,
            21.98
          ],
          [
            1409,
            21.93,
            21.93,
            21.96,
            21.93,
            3300,
            72390,
            21.98
          ],
          [
            1410,
            21.93,
            21.94,
            21.94,
            21.93,
            600,
            13159,
            21.98
          ],
          [
            1411,
            21.94,
            21.94,
            21.96,
            21.93,
            4200,
            92143,
            21.98
          ],
          [
            1412,
            21.96,
            21.93,
            21.96,
            21.93,
            5500,
            120681,
            21.98
          ],
          [
            1413,
            21.93,
            21.93,
            21.94,
            21.93,
            14200,
            311520,
            21.98
          ],
          [
            1414,
            21.93,
            21.93,
            21.94,
            21.93,
            3800,
            83338,
            21.98
          ],
          [
            1415,
            21.93,
            21.94,
            21.94,
            21.93,
            3500,
            76780,
            21.98
          ],
          [
            1416,
            21.93,
            21.93,
            21.94,
            21.93,
            14200,
            311450,
            21.98
          ],
          [
            1417,
            21.94,
            21.9,
            21.94,
            21.9,
            30000,
            657593,
            21.98
          ],
          [
            1418,
            21.9,
            21.87,
            21.9,
            21.87,
            26200,
            573433,
            21.98
          ],
          [
            1419,
            21.87,
            21.88,
            21.88,
            21.87,
            1500,
            32825,
            21.98
          ],
          [
            1420,
            21.9,
            21.9,
            21.9,
            21.88,
            4900,
            107293,
            21.98
          ],
          [
            1421,
            21.91,
            21.93,
            21.95,
            21.9,
            10700,
            234532,
            21.98
          ],
          [
            1422,
            21.93,
            21.93,
            21.98,
            21.93,
            2400,
            52671,
            21.98
          ],
          [
            1423,
            21.92,
            21.91,
            21.97,
            21.91,
            4000,
            87698,
            21.98
          ],
          [
            1424,
            21.91,
            21.95,
            21.95,
            21.91,
            1000,
            21950,
            21.98
          ],
          [
            1425,
            21.95,
            21.96,
            21.96,
            21.93,
            2900,
            63630,
            21.98
          ],
          [
            1426,
            21.96,
            21.95,
            21.96,
            21.95,
            2800,
            61481,
            21.98
          ],
          [
            1427,
            21.95,
            21.95,
            21.96,
            21.93,
            6300,
            138302,
            21.98
          ],
          [
            1428,
            21.95,
            21.95,
            21.96,
            21.95,
            1800,
            39511,
            21.98
          ],
          [
            1429,
            21.96,
            21.96,
            21.96,
            21.95,
            1800,
            39513,
            21.98
          ],
          [
            1430,
            21.96,
            21.97,
            21.97,
            21.96,
            12800,
            281174,
            21.98
          ],
          [
            1431,
            21.97,
            22.0,
            22.0,
            21.97,
            10300,
            226464,
            21.98
          ],
          [
            1432,
            22.0,
            21.99,
            22.0,
            21.99,
            5500,
            120990,
            21.98
          ],
          [
            1433,
            21.99,
            22.02,
            22.03,
            21.99,
            4000,
            88102,
            21.98
          ],
          [
            1434,
            22.02,
            22.03,
            22.03,
            22.02,
            5000,
            110107,
            21.98
          ],
          [
            1435,
            22.03,
            22.03,
            22.03,
            22.02,
            700,
            15416,
            21.98
          ],
          [
            1436,
            22.02,
            22.03,
            22.03,
            22.01,
            3400,
            74872,
            21.98
          ],
          [
            1437,
            22.03,
            22.0,
            22.03,
            21.99,
            15100,
            332261,
            21.98
          ],
          [
            1438,
            22.0,
            22.02,
            22.02,
            22.0,
            12100,
            266237,
            21.98
          ],
          [
            1439,
            22.0,
            22.0,
            22.01,
            22.0,
            5200,
            114425,
            21.98
          ],
          [
            1440,
            22.0,
            22.0,
            22.0,
            22.0,
            2600,
            57200,
            21.98
          ],
          [
            1441,
            22.0,
            22.0,
            22.0,
            21.99,
            3300,
            72593,
            21.98
          ],
          [
            1442,
            22.0,
            22.0,
            22.0,
            21.99,
            3100,
            68189,
            21.98
          ],
          [
            1443,
            22.0,
            22.0,
            22.0,
            22.0,
            600,
            13200,
            21.98
          ],
          [
            1444,
            22.0,
            22.01,
            22.01,
            22.0,
            12500,
            275021,
            21.98
          ],
          [
            1445,
            22.01,
            22.03,
            22.03,
            22.01,
            1600,
            35222,
            21.98
          ],
          [
            1446,
            22.03,
            22.04,
            22.04,
            22.01,
            10800,
            237896,
            21.98
          ],
          [
            1447,
            22.04,
            22.04,
            22.04,
            22.03,
            4900,
            107990,
            21.98
          ],
          [
            1448,
            22.04,
            22.05,
            22.06,
            22.04,
            8700,
            191883,
            21.98
          ],
          [
            1449,
            22.05,
            22.03,
            22.05,
            22.03,
            16700,
            368051,
            21.98
          ],
          [
            1450,
            22.03,
            22.04,
            22.04,
            22.01,
            8000,
            176269,
            21.98
          ],
          [
            1451,
            22.04,
            22.04,
            22.05,
            22.04,
            19515,
            430179,
            21.98
          ],
          [
            1452,
            22.04,
            22.04,
            22.06,
            22.04,
            18800,
            414553,
            21.98
          ],
          [
            1453,
            22.04,
            22.02,
            22.04,
            21.99,
            41200,
            907173,
            21.98
          ],
          [
            1454,
            22.01,
            21.98,
            22.02,
            21.98,
            26400,
            580728,
            21.98
          ],
          [
            1455,
            21.98,
            22.01,
            22.03,
            21.98,
            18400,
            404893,
            21.98
          ],
          [
            1456,
            22.01,
            21.95,
            22.01,
            21.95,
            11817,
            259762,
            21.98
          ],
          [
            1457,
            21.95,
            21.95,
            21.95,
            21.95,
            0,
            0,
            21.98
          ],
          [
            1458,
            21.95,
            21.95,
            21.95,
            21.95,
            0,
            0,
            21.98
          ],
          [
            1459,
            21.95,
            21.95,
            21.95,
            21.95,
            0,
            0,
            21.98
          ],
          [
            1500,
            22.06,
            22.06,
            22.06,
            22.06,
            36300,
            800778,
            21.98
          ]
        ]
      },
      
      /*
      {
        "date": 20230705,
        "yclose": 23.1,
        "close": 21.79,
        "minute": [
          [
            925,
            23.27,
            23.27,
            23.27,
            23.27,
            2200,
            51194,
            23.27
          ],
          [
            930,
            23.2,
            23.33,
            23.39,
            23.2,
            43800,
            1019547,
            23.28
          ],
          [
            931,
            23.33,
            23.58,
            23.58,
            23.3,
            53900,
            1263309,
            23.36
          ],
          [
            932,
            23.47,
            23.58,
            23.59,
            23.29,
            57000,
            1339151,
            23.41
          ],
          [
            933,
            23.59,
            23.8,
            23.8,
            23.59,
            60700,
            1439107,
            23.49
          ],
          [
            934,
            23.8,
            23.63,
            23.8,
            23.62,
            55000,
            1304579,
            23.54
          ],
          [
            935,
            23.62,
            23.53,
            23.62,
            23.52,
            23100,
            544565,
            23.54
          ],
          [
            936,
            23.53,
            23.7,
            23.7,
            23.53,
            74600,
            1758763,
            23.55
          ],
          [
            937,
            23.7,
            23.64,
            23.7,
            23.6,
            36600,
            864868,
            23.56
          ],
          [
            938,
            23.6,
            23.6,
            23.63,
            23.54,
            57000,
            1342717,
            23.56
          ],
          [
            939,
            23.61,
            23.6,
            23.63,
            23.56,
            37300,
            880238,
            23.56
          ],
          [
            940,
            23.59,
            23.7,
            23.7,
            23.59,
            85900,
            2031549,
            23.57
          ],
          [
            941,
            23.73,
            23.77,
            23.81,
            23.7,
            79600,
            1889696,
            23.59
          ],
          [
            942,
            23.77,
            23.71,
            23.77,
            23.71,
            9900,
            234959,
            23.59
          ],
          [
            943,
            23.61,
            23.56,
            23.63,
            23.55,
            55300,
            1309444,
            23.6
          ],
          [
            944,
            23.56,
            23.6,
            23.63,
            23.55,
            13300,
            313566,
            23.6
          ],
          [
            945,
            23.55,
            23.47,
            23.55,
            23.45,
            32900,
            773293,
            23.6
          ],
          [
            946,
            23.5,
            23.46,
            23.5,
            23.45,
            8400,
            197175,
            23.6
          ],
          [
            947,
            23.46,
            23.4,
            23.46,
            23.4,
            29600,
            693561,
            23.59
          ],
          [
            948,
            23.41,
            23.44,
            23.47,
            23.41,
            36400,
            852629,
            23.58
          ],
          [
            949,
            23.44,
            23.41,
            23.45,
            23.41,
            15200,
            356299,
            23.58
          ],
          [
            950,
            23.41,
            23.37,
            23.41,
            23.32,
            27400,
            640543,
            23.57
          ],
          [
            951,
            23.37,
            23.37,
            23.38,
            23.32,
            13200,
            307973,
            23.57
          ],
          [
            952,
            23.38,
            23.37,
            23.38,
            23.37,
            1500,
            35069,
            23.57
          ],
          [
            953,
            23.38,
            23.37,
            23.38,
            23.32,
            27200,
            635424,
            23.56
          ],
          [
            954,
            23.33,
            23.38,
            23.39,
            23.33,
            19000,
            444090,
            23.56
          ],
          [
            955,
            23.38,
            23.4,
            23.4,
            23.36,
            8100,
            189410,
            23.56
          ],
          [
            956,
            23.4,
            23.43,
            23.43,
            23.39,
            7100,
            166188,
            23.56
          ],
          [
            957,
            23.4,
            23.41,
            23.41,
            23.4,
            10900,
            255061,
            23.56
          ],
          [
            958,
            23.38,
            23.34,
            23.41,
            23.34,
            21400,
            499925,
            23.55
          ],
          [
            959,
            23.34,
            23.31,
            23.34,
            23.31,
            21000,
            489719,
            23.55
          ],
          [
            1000,
            23.31,
            23.29,
            23.31,
            23.25,
            32500,
            757207,
            23.54
          ],
          [
            1001,
            23.29,
            23.33,
            23.33,
            23.28,
            23200,
            540818,
            23.53
          ],
          [
            1002,
            23.32,
            23.31,
            23.33,
            23.26,
            23600,
            549678,
            23.53
          ],
          [
            1003,
            23.31,
            23.32,
            23.32,
            23.26,
            16400,
            382124,
            23.53
          ],
          [
            1004,
            23.32,
            23.29,
            23.34,
            23.28,
            6300,
            146836,
            23.52
          ],
          [
            1005,
            23.26,
            23.26,
            23.27,
            23.26,
            3700,
            86101,
            23.52
          ],
          [
            1006,
            23.26,
            23.27,
            23.3,
            23.26,
            6100,
            141956,
            23.52
          ],
          [
            1007,
            23.29,
            23.26,
            23.31,
            23.26,
            53300,
            1241911,
            23.51
          ],
          [
            1008,
            23.26,
            23.26,
            23.3,
            23.25,
            13200,
            307117,
            23.51
          ],
          [
            1009,
            23.26,
            23.24,
            23.26,
            23.23,
            6200,
            144219,
            23.51
          ],
          [
            1010,
            23.25,
            23.24,
            23.25,
            23.24,
            700,
            16269,
            23.51
          ],
          [
            1011,
            23.24,
            23.23,
            23.24,
            23.23,
            14400,
            334538,
            23.5
          ],
          [
            1012,
            23.24,
            23.14,
            23.24,
            23.14,
            30000,
            696011,
            23.5
          ],
          [
            1013,
            23.14,
            23.19,
            23.19,
            23.14,
            4000,
            92615,
            23.5
          ],
          [
            1014,
            23.14,
            23.2,
            23.21,
            23.14,
            14000,
            324629,
            23.49
          ],
          [
            1015,
            23.21,
            23.19,
            23.21,
            23.15,
            19800,
            459190,
            23.49
          ],
          [
            1016,
            23.2,
            23.22,
            23.23,
            23.2,
            16700,
            387662,
            23.49
          ],
          [
            1017,
            23.22,
            23.23,
            23.23,
            23.19,
            14300,
            332097,
            23.48
          ],
          [
            1018,
            23.24,
            23.24,
            23.25,
            23.22,
            5500,
            127812,
            23.48
          ],
          [
            1019,
            23.25,
            23.17,
            23.25,
            23.16,
            30900,
            717742,
            23.48
          ],
          [
            1020,
            23.22,
            23.21,
            23.23,
            23.21,
            4600,
            106788,
            23.47
          ],
          [
            1021,
            23.22,
            23.2,
            23.22,
            23.18,
            30500,
            707334,
            23.47
          ],
          [
            1022,
            23.2,
            23.21,
            23.21,
            23.17,
            27300,
            632920,
            23.46
          ],
          [
            1023,
            23.25,
            23.18,
            23.25,
            23.18,
            29400,
            681963,
            23.46
          ],
          [
            1024,
            23.18,
            23.12,
            23.18,
            23.12,
            6500,
            150475,
            23.46
          ],
          [
            1025,
            23.13,
            23.15,
            23.15,
            23.12,
            16400,
            379224,
            23.45
          ],
          [
            1026,
            23.15,
            23.16,
            23.16,
            23.15,
            4700,
            108812,
            23.45
          ],
          [
            1027,
            23.16,
            23.14,
            23.16,
            23.14,
            5900,
            136559,
            23.45
          ],
          [
            1028,
            23.14,
            23.18,
            23.18,
            23.14,
            700,
            16216,
            23.45
          ],
          [
            1029,
            23.2,
            23.2,
            23.24,
            23.2,
            19900,
            462059,
            23.45
          ],
          [
            1030,
            23.24,
            23.19,
            23.24,
            23.19,
            14000,
            324933,
            23.44
          ],
          [
            1031,
            23.19,
            23.16,
            23.19,
            23.11,
            6300,
            145775,
            23.44
          ],
          [
            1032,
            23.16,
            23.12,
            23.16,
            23.12,
            3000,
            69389,
            23.44
          ],
          [
            1033,
            23.13,
            23.14,
            23.14,
            23.12,
            7200,
            166549,
            23.44
          ],
          [
            1034,
            23.14,
            23.13,
            23.14,
            23.11,
            18200,
            420871,
            23.44
          ],
          [
            1035,
            23.13,
            23.11,
            23.13,
            23.11,
            5600,
            129496,
            23.44
          ],
          [
            1036,
            23.11,
            23.15,
            23.15,
            23.11,
            4800,
            111074,
            23.44
          ],
          [
            1037,
            23.15,
            23.1,
            23.15,
            23.1,
            19100,
            441808,
            23.43
          ],
          [
            1038,
            23.1,
            23.07,
            23.1,
            23.05,
            22900,
            528671,
            23.43
          ],
          [
            1039,
            23.07,
            23.05,
            23.08,
            23.03,
            16500,
            380136,
            23.42
          ],
          [
            1040,
            23.05,
            23.1,
            23.1,
            23.05,
            4000,
            92259,
            23.42
          ],
          [
            1041,
            23.1,
            23.11,
            23.11,
            23.1,
            600,
            13866,
            23.42
          ],
          [
            1042,
            23.11,
            23.15,
            23.16,
            23.11,
            3700,
            85622,
            23.42
          ],
          [
            1043,
            23.15,
            23.12,
            23.15,
            23.12,
            2400,
            55545,
            23.42
          ],
          [
            1044,
            23.12,
            23.1,
            23.12,
            23.08,
            21700,
            501267,
            23.42
          ],
          [
            1045,
            23.1,
            23.15,
            23.15,
            23.09,
            9500,
            219421,
            23.42
          ],
          [
            1046,
            23.15,
            23.15,
            23.15,
            23.15,
            0,
            0,
            23.42
          ],
          [
            1047,
            23.11,
            23.11,
            23.11,
            23.09,
            7200,
            166297,
            23.41
          ],
          [
            1048,
            23.11,
            23.11,
            23.12,
            23.1,
            9500,
            219503,
            23.41
          ],
          [
            1049,
            23.15,
            23.15,
            23.15,
            23.1,
            14200,
            328306,
            23.41
          ],
          [
            1050,
            23.15,
            23.14,
            23.15,
            23.14,
            300,
            6942,
            23.41
          ],
          [
            1051,
            23.14,
            23.15,
            23.15,
            23.14,
            300,
            6944,
            23.41
          ],
          [
            1052,
            23.14,
            23.14,
            23.14,
            23.14,
            2100,
            48594,
            23.41
          ],
          [
            1053,
            23.14,
            23.11,
            23.14,
            23.11,
            7200,
            166439,
            23.41
          ],
          [
            1054,
            23.11,
            23.11,
            23.11,
            23.11,
            1100,
            25421,
            23.41
          ],
          [
            1055,
            23.11,
            23.1,
            23.12,
            23.1,
            4000,
            92448,
            23.41
          ],
          [
            1056,
            23.11,
            23.07,
            23.12,
            23.07,
            8800,
            203247,
            23.41
          ],
          [
            1057,
            23.07,
            23.03,
            23.07,
            23.03,
            42700,
            983982,
            23.4
          ],
          [
            1058,
            23.03,
            23.02,
            23.04,
            23.01,
            16200,
            372813,
            23.39
          ],
          [
            1059,
            23.02,
            22.98,
            23.05,
            22.98,
            28300,
            651121,
            23.39
          ],
          [
            1100,
            22.98,
            22.99,
            22.99,
            22.98,
            6300,
            144795,
            23.39
          ],
          [
            1101,
            22.98,
            23.0,
            23.02,
            22.98,
            13100,
            301443,
            23.38
          ],
          [
            1102,
            23.0,
            23.0,
            23.01,
            23.0,
            13100,
            301336,
            23.38
          ],
          [
            1103,
            22.99,
            23.0,
            23.0,
            22.98,
            16200,
            372462,
            23.38
          ],
          [
            1104,
            23.0,
            23.01,
            23.01,
            22.99,
            7600,
            174775,
            23.38
          ],
          [
            1105,
            23.01,
            23.0,
            23.01,
            22.99,
            5800,
            133393,
            23.37
          ],
          [
            1106,
            23.0,
            23.01,
            23.06,
            23.0,
            21600,
            497002,
            23.37
          ],
          [
            1107,
            23.01,
            23.0,
            23.01,
            23.0,
            15600,
            359194,
            23.37
          ],
          [
            1108,
            23.0,
            23.03,
            23.09,
            23.0,
            11900,
            274628,
            23.37
          ],
          [
            1109,
            23.03,
            23.1,
            23.1,
            23.03,
            5000,
            115365,
            23.36
          ],
          [
            1110,
            23.13,
            23.11,
            23.13,
            23.1,
            15700,
            363003,
            23.36
          ],
          [
            1111,
            23.11,
            23.04,
            23.11,
            23.04,
            100,
            2304,
            23.36
          ],
          [
            1112,
            23.04,
            23.09,
            23.1,
            23.04,
            4200,
            97018,
            23.36
          ],
          [
            1113,
            23.09,
            23.09,
            23.09,
            23.05,
            3600,
            83116,
            23.36
          ],
          [
            1114,
            23.09,
            23.05,
            23.09,
            23.05,
            3100,
            71575,
            23.36
          ],
          [
            1115,
            23.05,
            23.05,
            23.05,
            23.05,
            0,
            0,
            23.36
          ],
          [
            1116,
            23.07,
            23.06,
            23.07,
            23.06,
            500,
            11532,
            23.36
          ],
          [
            1117,
            23.06,
            23.03,
            23.06,
            23.03,
            6300,
            145171,
            23.36
          ],
          [
            1118,
            23.03,
            23.03,
            23.04,
            23.02,
            27500,
            633256,
            23.36
          ],
          [
            1119,
            23.05,
            23.04,
            23.05,
            23.04,
            6900,
            159005,
            23.35
          ],
          [
            1120,
            23.04,
            23.01,
            23.04,
            23.01,
            16700,
            384507,
            23.35
          ],
          [
            1121,
            23.01,
            23.01,
            23.02,
            23.01,
            21700,
            499407,
            23.35
          ],
          [
            1122,
            23.01,
            23.01,
            23.02,
            23.01,
            6500,
            149579,
            23.35
          ],
          [
            1123,
            23.01,
            23.03,
            23.03,
            23.01,
            8100,
            186403,
            23.35
          ],
          [
            1124,
            23.01,
            23.0,
            23.01,
            23.0,
            17700,
            407269,
            23.34
          ],
          [
            1125,
            23.0,
            23.0,
            23.0,
            23.0,
            3000,
            69000,
            23.34
          ],
          [
            1126,
            23.0,
            22.99,
            23.0,
            22.99,
            33300,
            765677,
            23.34
          ],
          [
            1127,
            22.99,
            22.99,
            22.99,
            22.98,
            9418,
            216519,
            23.34
          ],
          [
            1128,
            22.98,
            22.98,
            22.99,
            22.98,
            4300,
            98838,
            23.33
          ],
          [
            1129,
            22.99,
            22.97,
            22.99,
            22.96,
            34682,
            796886,
            23.33
          ],
          [
            1130,
            22.97,
            22.97,
            22.97,
            22.97,
            0,
            0,
            23.33
          ],
          [
            1300,
            22.96,
            22.95,
            22.96,
            22.95,
            15100,
            346654,
            23.33
          ],
          [
            1301,
            22.95,
            22.95,
            22.96,
            22.95,
            5000,
            114768,
            23.33
          ],
          [
            1302,
            22.95,
            22.94,
            22.95,
            22.94,
            8000,
            183552,
            23.32
          ],
          [
            1303,
            22.94,
            22.93,
            22.94,
            22.93,
            6500,
            149087,
            23.32
          ],
          [
            1304,
            22.92,
            22.89,
            22.92,
            22.89,
            14500,
            332170,
            23.32
          ],
          [
            1305,
            22.89,
            22.86,
            22.9,
            22.86,
            17600,
            402774,
            23.32
          ],
          [
            1306,
            22.86,
            22.85,
            22.86,
            22.85,
            12900,
            294827,
            23.31
          ],
          [
            1307,
            22.85,
            22.88,
            22.88,
            22.85,
            6000,
            137200,
            23.31
          ],
          [
            1308,
            22.88,
            22.9,
            22.92,
            22.87,
            7100,
            162542,
            23.31
          ],
          [
            1309,
            22.9,
            22.9,
            22.9,
            22.88,
            9700,
            222049,
            23.31
          ],
          [
            1310,
            22.9,
            22.92,
            22.92,
            22.89,
            4500,
            103038,
            23.31
          ],
          [
            1311,
            22.9,
            22.88,
            22.9,
            22.86,
            10500,
            240226,
            23.31
          ],
          [
            1312,
            22.88,
            22.88,
            22.88,
            22.88,
            1200,
            27456,
            23.31
          ],
          [
            1313,
            22.88,
            22.88,
            22.88,
            22.86,
            7600,
            173835,
            23.3
          ],
          [
            1314,
            22.88,
            22.83,
            22.88,
            22.83,
            28400,
            649376,
            23.3
          ],
          [
            1315,
            22.84,
            22.84,
            22.84,
            22.83,
            5200,
            118725,
            23.3
          ],
          [
            1316,
            22.86,
            22.86,
            22.86,
            22.84,
            1000,
            22850,
            23.3
          ],
          [
            1317,
            22.86,
            22.84,
            22.86,
            22.83,
            7000,
            159883,
            23.3
          ],
          [
            1318,
            22.83,
            22.82,
            22.85,
            22.82,
            13400,
            305916,
            23.29
          ],
          [
            1319,
            22.82,
            22.78,
            22.82,
            22.78,
            33700,
            768576,
            23.29
          ],
          [
            1320,
            22.76,
            22.75,
            22.76,
            22.7,
            21800,
            495528,
            23.28
          ],
          [
            1321,
            22.75,
            22.76,
            22.76,
            22.73,
            7200,
            163780,
            23.28
          ],
          [
            1322,
            22.77,
            22.76,
            22.78,
            22.76,
            1700,
            38708,
            23.28
          ],
          [
            1323,
            22.76,
            22.75,
            22.76,
            22.75,
            11500,
            261644,
            23.28
          ],
          [
            1324,
            22.76,
            22.77,
            22.77,
            22.76,
            4200,
            95632,
            23.28
          ],
          [
            1325,
            22.75,
            22.68,
            22.75,
            22.68,
            62200,
            1412651,
            23.26
          ],
          [
            1326,
            22.69,
            22.64,
            22.69,
            22.62,
            24900,
            563886,
            23.26
          ],
          [
            1327,
            22.64,
            22.67,
            22.68,
            22.64,
            3800,
            86139,
            23.26
          ],
          [
            1328,
            22.67,
            22.65,
            22.68,
            22.62,
            24100,
            545839,
            23.25
          ],
          [
            1329,
            22.65,
            22.67,
            22.69,
            22.6,
            32500,
            736014,
            23.24
          ],
          [
            1330,
            22.65,
            22.61,
            22.65,
            22.6,
            15100,
            341515,
            23.24
          ],
          [
            1331,
            22.61,
            22.65,
            22.67,
            22.61,
            12800,
            289871,
            23.24
          ],
          [
            1332,
            22.65,
            22.65,
            22.65,
            22.65,
            19500,
            441626,
            23.23
          ],
          [
            1333,
            22.65,
            22.63,
            22.65,
            22.63,
            6100,
            138131,
            23.23
          ],
          [
            1334,
            22.65,
            22.63,
            22.65,
            22.56,
            50400,
            1138381,
            23.22
          ],
          [
            1335,
            22.63,
            22.6,
            22.63,
            22.58,
            1300,
            29378,
            23.22
          ],
          [
            1336,
            22.6,
            22.55,
            22.61,
            22.55,
            28800,
            649997,
            23.21
          ],
          [
            1337,
            22.55,
            22.58,
            22.58,
            22.54,
            11100,
            250306,
            23.21
          ],
          [
            1338,
            22.58,
            22.55,
            22.58,
            22.55,
            9200,
            207597,
            23.21
          ],
          [
            1339,
            22.56,
            22.53,
            22.56,
            22.52,
            23400,
            527396,
            23.2
          ],
          [
            1340,
            22.53,
            22.51,
            22.53,
            22.48,
            30300,
            682058,
            23.19
          ],
          [
            1341,
            22.51,
            22.54,
            22.54,
            22.47,
            20600,
            463435,
            23.19
          ],
          [
            1342,
            22.48,
            22.49,
            22.55,
            22.48,
            12800,
            287899,
            23.18
          ],
          [
            1343,
            22.47,
            22.41,
            22.48,
            22.39,
            65800,
            1476224,
            23.17
          ],
          [
            1344,
            22.41,
            22.39,
            22.44,
            22.39,
            63700,
            1427215,
            23.15
          ],
          [
            1345,
            22.47,
            22.47,
            22.47,
            22.42,
            7600,
            170593,
            23.15
          ],
          [
            1346,
            22.48,
            22.48,
            22.52,
            22.47,
            42100,
            946593,
            23.14
          ],
          [
            1347,
            22.47,
            22.47,
            22.47,
            22.41,
            24200,
            543147,
            23.13
          ],
          [
            1348,
            22.47,
            22.48,
            22.48,
            22.46,
            3600,
            80895,
            23.13
          ],
          [
            1349,
            22.48,
            22.5,
            22.53,
            22.48,
            9900,
            222788,
            23.13
          ],
          [
            1350,
            22.52,
            22.53,
            22.55,
            22.51,
            28600,
            644373,
            23.12
          ],
          [
            1351,
            22.5,
            22.5,
            22.55,
            22.48,
            25700,
            578128,
            23.12
          ],
          [
            1352,
            22.55,
            22.52,
            22.55,
            22.49,
            8800,
            198089,
            23.12
          ],
          [
            1353,
            22.52,
            22.55,
            22.55,
            22.51,
            6600,
            148688,
            23.12
          ],
          [
            1354,
            22.55,
            22.6,
            22.6,
            22.52,
            7000,
            157832,
            23.12
          ],
          [
            1355,
            22.6,
            22.6,
            22.6,
            22.53,
            16100,
            363419,
            23.11
          ],
          [
            1356,
            22.6,
            22.55,
            22.6,
            22.54,
            2800,
            63131,
            23.11
          ],
          [
            1357,
            22.54,
            22.53,
            22.54,
            22.53,
            4900,
            110436,
            23.11
          ],
          [
            1358,
            22.54,
            22.51,
            22.54,
            22.51,
            27200,
            612568,
            23.11
          ],
          [
            1359,
            22.51,
            22.46,
            22.51,
            22.46,
            39200,
            881762,
            23.1
          ],
          [
            1400,
            22.46,
            22.44,
            22.46,
            22.41,
            18400,
            412724,
            23.09
          ],
          [
            1401,
            22.42,
            22.4,
            22.42,
            22.4,
            55500,
            1243659,
            23.08
          ],
          [
            1402,
            22.4,
            22.45,
            22.45,
            22.39,
            9700,
            217483,
            23.08
          ],
          [
            1403,
            22.45,
            22.44,
            22.46,
            22.44,
            6200,
            139212,
            23.08
          ],
          [
            1404,
            22.43,
            22.41,
            22.44,
            22.41,
            4900,
            109874,
            23.08
          ],
          [
            1405,
            22.41,
            22.42,
            22.42,
            22.41,
            4300,
            96406,
            23.08
          ],
          [
            1406,
            22.43,
            22.44,
            22.44,
            22.4,
            21000,
            470715,
            23.07
          ],
          [
            1407,
            22.44,
            22.43,
            22.44,
            22.42,
            12200,
            273597,
            23.07
          ],
          [
            1408,
            22.42,
            22.44,
            22.46,
            22.42,
            7300,
            163814,
            23.07
          ],
          [
            1409,
            22.44,
            22.4,
            22.46,
            22.4,
            36200,
            811391,
            23.06
          ],
          [
            1410,
            22.4,
            22.4,
            22.4,
            22.4,
            26000,
            582392,
            23.06
          ],
          [
            1411,
            22.4,
            22.42,
            22.45,
            22.4,
            10100,
            226609,
            23.06
          ],
          [
            1412,
            22.44,
            22.42,
            22.44,
            22.41,
            21900,
            490861,
            23.05
          ],
          [
            1413,
            22.42,
            22.42,
            22.42,
            22.41,
            2600,
            58287,
            23.05
          ],
          [
            1414,
            22.42,
            22.45,
            22.45,
            22.42,
            4300,
            96509,
            23.05
          ],
          [
            1415,
            22.45,
            22.45,
            22.45,
            22.4,
            28800,
            646103,
            23.05
          ],
          [
            1416,
            22.45,
            22.42,
            22.45,
            22.41,
            33700,
            755449,
            23.04
          ],
          [
            1417,
            22.42,
            22.4,
            22.42,
            22.39,
            29200,
            654165,
            23.03
          ],
          [
            1418,
            22.39,
            22.38,
            22.4,
            22.38,
            13200,
            295446,
            23.03
          ],
          [
            1419,
            22.39,
            22.36,
            22.39,
            22.36,
            9400,
            210308,
            23.03
          ],
          [
            1420,
            22.36,
            22.36,
            22.37,
            22.36,
            30900,
            690981,
            23.02
          ],
          [
            1421,
            22.36,
            22.4,
            22.41,
            22.36,
            25600,
            573347,
            23.02
          ],
          [
            1422,
            22.41,
            22.4,
            22.41,
            22.39,
            2400,
            53754,
            23.02
          ],
          [
            1423,
            22.4,
            22.42,
            22.42,
            22.4,
            6300,
            141229,
            23.02
          ],
          [
            1424,
            22.42,
            22.43,
            22.43,
            22.41,
            20200,
            452821,
            23.01
          ],
          [
            1425,
            22.42,
            22.41,
            22.43,
            22.41,
            8900,
            199497,
            23.01
          ],
          [
            1426,
            22.41,
            22.39,
            22.41,
            22.39,
            5500,
            123195,
            23.01
          ],
          [
            1427,
            22.39,
            22.33,
            22.41,
            22.31,
            75700,
            1691058,
            23.0
          ],
          [
            1428,
            22.31,
            22.27,
            22.33,
            22.26,
            33900,
            756057,
            22.99
          ],
          [
            1429,
            22.27,
            22.25,
            22.35,
            22.25,
            8400,
            187088,
            22.99
          ],
          [
            1430,
            22.21,
            22.18,
            22.25,
            22.16,
            79700,
            1769164,
            22.97
          ],
          [
            1431,
            22.25,
            22.29,
            22.34,
            22.24,
            36600,
            815514,
            22.97
          ],
          [
            1432,
            22.29,
            22.28,
            22.29,
            22.28,
            27000,
            601666,
            22.96
          ],
          [
            1433,
            22.28,
            22.22,
            22.3,
            22.2,
            17700,
            393900,
            22.96
          ],
          [
            1434,
            22.22,
            22.13,
            22.26,
            22.13,
            38900,
            862129,
            22.95
          ],
          [
            1435,
            22.13,
            22.09,
            22.16,
            22.09,
            24800,
            548528,
            22.95
          ],
          [
            1436,
            22.11,
            22.02,
            22.12,
            21.9,
            86800,
            1911670,
            22.93
          ],
          [
            1437,
            22.02,
            22.06,
            22.09,
            22.0,
            74310,
            1637696,
            22.91
          ],
          [
            1438,
            22.06,
            21.97,
            22.06,
            21.97,
            63800,
            1404731,
            22.9
          ],
          [
            1439,
            21.97,
            21.9,
            21.99,
            21.9,
            62200,
            1364970,
            22.88
          ],
          [
            1440,
            21.97,
            21.98,
            22.0,
            21.95,
            106400,
            2337471,
            22.86
          ],
          [
            1441,
            21.98,
            21.99,
            21.99,
            21.95,
            21900,
            481283,
            22.86
          ],
          [
            1442,
            22.0,
            22.03,
            22.03,
            22.0,
            53100,
            1168465,
            22.85
          ],
          [
            1443,
            22.03,
            22.02,
            22.1,
            22.01,
            37400,
            824171,
            22.84
          ],
          [
            1444,
            22.02,
            21.98,
            22.03,
            21.98,
            58700,
            1291284,
            22.83
          ],
          [
            1445,
            21.97,
            21.94,
            21.99,
            21.94,
            45300,
            994717,
            22.82
          ],
          [
            1446,
            21.91,
            21.86,
            21.91,
            21.86,
            60500,
            1324779,
            22.81
          ],
          [
            1447,
            21.86,
            21.78,
            21.88,
            21.75,
            90000,
            1964852,
            22.79
          ],
          [
            1448,
            21.76,
            21.75,
            21.77,
            21.71,
            203400,
            4418653,
            22.75
          ],
          [
            1449,
            21.77,
            21.8,
            21.8,
            21.73,
            66900,
            1455860,
            22.73
          ],
          [
            1450,
            21.8,
            21.9,
            21.94,
            21.8,
            66800,
            1460247,
            22.72
          ],
          [
            1451,
            21.95,
            21.88,
            21.95,
            21.83,
            61300,
            1340972,
            22.71
          ],
          [
            1452,
            21.87,
            21.9,
            21.91,
            21.85,
            41100,
            899268,
            22.7
          ],
          [
            1453,
            21.9,
            21.85,
            21.91,
            21.85,
            55500,
            1215446,
            22.7
          ],
          [
            1454,
            21.9,
            21.84,
            21.9,
            21.84,
            45117,
            985755,
            22.69
          ],
          [
            1455,
            21.88,
            21.88,
            21.89,
            21.8,
            116000,
            2532277,
            22.67
          ],
          [
            1456,
            21.88,
            21.8,
            21.88,
            21.76,
            66000,
            1440144,
            22.66
          ],
          [
            1457,
            21.77,
            21.77,
            21.77,
            21.77,
            15600,
            339999,
            22.66
          ],
          [
            1458,
            21.77,
            21.77,
            21.77,
            21.77,
            0,
            0,
            22.66
          ],
          [
            1459,
            21.77,
            21.77,
            21.77,
            21.77,
            0,
            0,
            22.66
          ],
          [
            1500,
            21.79,
            21.79,
            21.79,
            21.79,
            136500,
            2974335,
            22.64
          ]
        ]
      },
      */
      
      {
        "date": 20230704,
        "yclose": 23.06,
        "close": 23.1,
        "minute": [
          [
            925,
            23.1,
            23.1,
            23.1,
            23.1,
            8500,
            196350,
            23.1
          ],
          [
            930,
            23.11,
            23.0,
            23.16,
            23.0,
            30600,
            706178,
            23.08
          ],
          [
            931,
            22.99,
            23.33,
            23.33,
            22.95,
            32600,
            751302,
            23.07
          ],
          [
            932,
            23.16,
            23.07,
            23.18,
            23.07,
            15300,
            354403,
            23.08
          ],
          [
            933,
            23.08,
            23.09,
            23.09,
            23.0,
            25300,
            583255,
            23.08
          ],
          [
            934,
            23.1,
            23.05,
            23.11,
            23.02,
            16700,
            385254,
            23.08
          ],
          [
            935,
            23.06,
            23.0,
            23.06,
            23.0,
            41100,
            946235,
            23.06
          ],
          [
            936,
            23.0,
            23.04,
            23.08,
            22.98,
            22900,
            526781,
            23.06
          ],
          [
            937,
            23.04,
            23.07,
            23.08,
            23.04,
            9000,
            207685,
            23.06
          ],
          [
            938,
            23.07,
            23.07,
            23.08,
            23.04,
            10700,
            246683,
            23.06
          ],
          [
            939,
            23.08,
            23.16,
            23.16,
            23.07,
            36000,
            831352,
            23.06
          ],
          [
            940,
            23.16,
            23.16,
            23.16,
            23.07,
            5900,
            136295,
            23.06
          ],
          [
            941,
            23.16,
            23.13,
            23.16,
            23.1,
            5500,
            127183,
            23.06
          ],
          [
            942,
            23.13,
            23.13,
            23.14,
            23.13,
            11100,
            256774,
            23.07
          ],
          [
            943,
            23.13,
            23.1,
            23.13,
            23.1,
            7100,
            164031,
            23.07
          ],
          [
            944,
            23.1,
            23.0,
            23.1,
            23.0,
            20900,
            481323,
            23.07
          ],
          [
            945,
            23.0,
            22.97,
            23.0,
            22.96,
            7200,
            165314,
            23.06
          ],
          [
            946,
            22.97,
            22.95,
            23.0,
            22.95,
            28000,
            642969,
            23.05
          ],
          [
            947,
            22.93,
            22.95,
            22.98,
            22.92,
            36100,
            828454,
            23.04
          ],
          [
            948,
            22.96,
            22.98,
            22.98,
            22.95,
            21900,
            502777,
            23.04
          ],
          [
            949,
            22.98,
            22.96,
            22.98,
            22.96,
            4200,
            96460,
            23.04
          ],
          [
            950,
            22.98,
            22.96,
            22.99,
            22.96,
            6600,
            151646,
            23.04
          ],
          [
            951,
            22.96,
            22.96,
            22.97,
            22.96,
            1300,
            29857,
            23.04
          ],
          [
            952,
            23.0,
            23.01,
            23.01,
            22.96,
            8900,
            204650,
            23.04
          ],
          [
            953,
            23.01,
            23.05,
            23.05,
            23.0,
            2900,
            66798,
            23.04
          ],
          [
            954,
            23.05,
            23.1,
            23.13,
            23.05,
            19600,
            452544,
            23.04
          ],
          [
            955,
            23.1,
            23.1,
            23.13,
            23.1,
            1300,
            30054,
            23.04
          ],
          [
            956,
            23.1,
            23.1,
            23.14,
            23.1,
            3700,
            85578,
            23.04
          ],
          [
            957,
            23.1,
            23.08,
            23.1,
            23.08,
            2100,
            48490,
            23.04
          ],
          [
            958,
            23.08,
            23.05,
            23.08,
            23.05,
            2600,
            59962,
            23.04
          ],
          [
            959,
            23.05,
            23.04,
            23.06,
            23.04,
            3300,
            76059,
            23.04
          ],
          [
            1000,
            23.04,
            23.03,
            23.06,
            23.03,
            3400,
            78385,
            23.04
          ],
          [
            1001,
            23.02,
            23.0,
            23.02,
            23.0,
            10200,
            234624,
            23.04
          ],
          [
            1002,
            23.0,
            23.0,
            23.0,
            22.98,
            3500,
            80493,
            23.04
          ],
          [
            1003,
            23.0,
            23.02,
            23.02,
            23.0,
            4700,
            108100,
            23.04
          ],
          [
            1004,
            23.02,
            23.09,
            23.09,
            23.02,
            51800,
            1193418,
            23.04
          ],
          [
            1005,
            23.08,
            23.08,
            23.1,
            23.08,
            7700,
            177808,
            23.04
          ],
          [
            1006,
            23.08,
            23.06,
            23.08,
            23.02,
            8600,
            198386,
            23.04
          ],
          [
            1007,
            23.06,
            23.17,
            23.21,
            23.06,
            25000,
            577966,
            23.04
          ],
          [
            1008,
            23.17,
            23.19,
            23.25,
            23.17,
            6500,
            150971,
            23.05
          ],
          [
            1009,
            23.24,
            23.15,
            23.26,
            23.15,
            5700,
            132247,
            23.05
          ],
          [
            1010,
            23.15,
            23.12,
            23.16,
            23.07,
            10200,
            235834,
            23.05
          ],
          [
            1011,
            23.12,
            23.14,
            23.19,
            23.12,
            18900,
            437330,
            23.05
          ],
          [
            1012,
            23.14,
            23.17,
            23.17,
            23.14,
            22318,
            516697,
            23.05
          ],
          [
            1013,
            23.17,
            23.26,
            23.26,
            23.16,
            10500,
            243398,
            23.06
          ],
          [
            1014,
            23.26,
            23.25,
            23.28,
            23.23,
            9800,
            227983,
            23.06
          ],
          [
            1015,
            23.25,
            23.2,
            23.25,
            23.17,
            8900,
            206609,
            23.06
          ],
          [
            1016,
            23.2,
            23.2,
            23.2,
            23.2,
            2700,
            62640,
            23.06
          ],
          [
            1017,
            23.2,
            23.2,
            23.22,
            23.2,
            6400,
            148636,
            23.06
          ],
          [
            1018,
            23.2,
            23.22,
            23.22,
            23.18,
            3100,
            71936,
            23.06
          ],
          [
            1019,
            23.24,
            23.27,
            23.28,
            23.24,
            10900,
            253340,
            23.07
          ],
          [
            1020,
            23.27,
            23.28,
            23.28,
            23.23,
            16700,
            388233,
            23.07
          ],
          [
            1021,
            23.28,
            23.28,
            23.28,
            23.24,
            3700,
            86123,
            23.07
          ],
          [
            1022,
            23.28,
            23.34,
            23.34,
            23.28,
            4500,
            104930,
            23.07
          ],
          [
            1023,
            23.33,
            23.36,
            23.37,
            23.33,
            7000,
            163403,
            23.08
          ],
          [
            1024,
            23.36,
            23.35,
            23.36,
            23.32,
            4200,
            98070,
            23.08
          ],
          [
            1025,
            23.35,
            23.35,
            23.37,
            23.35,
            14200,
            331646,
            23.08
          ],
          [
            1026,
            23.35,
            23.32,
            23.35,
            23.32,
            1100,
            25652,
            23.08
          ],
          [
            1027,
            23.32,
            23.36,
            23.36,
            23.3,
            17800,
            415083,
            23.09
          ],
          [
            1028,
            23.36,
            23.39,
            23.39,
            23.36,
            12300,
            287462,
            23.09
          ],
          [
            1029,
            23.39,
            23.4,
            23.41,
            23.39,
            11500,
            269139,
            23.1
          ],
          [
            1030,
            23.41,
            23.45,
            23.46,
            23.41,
            11400,
            267184,
            23.1
          ],
          [
            1031,
            23.39,
            23.41,
            23.45,
            23.39,
            6800,
            159251,
            23.11
          ],
          [
            1032,
            23.41,
            23.37,
            23.41,
            23.37,
            9600,
            224464,
            23.11
          ],
          [
            1033,
            23.37,
            23.39,
            23.39,
            23.37,
            3700,
            86473,
            23.11
          ],
          [
            1034,
            23.39,
            23.39,
            23.39,
            23.37,
            3000,
            70150,
            23.11
          ],
          [
            1035,
            23.4,
            23.39,
            23.4,
            23.39,
            6800,
            159074,
            23.11
          ],
          [
            1036,
            23.39,
            23.36,
            23.39,
            23.36,
            15100,
            352747,
            23.12
          ],
          [
            1037,
            23.36,
            23.35,
            23.36,
            23.35,
            5000,
            116738,
            23.12
          ],
          [
            1038,
            23.32,
            23.31,
            23.32,
            23.31,
            4300,
            100235,
            23.12
          ],
          [
            1039,
            23.31,
            23.29,
            23.31,
            23.29,
            7200,
            167775,
            23.12
          ],
          [
            1040,
            23.29,
            23.29,
            23.29,
            23.28,
            7400,
            172299,
            23.12
          ],
          [
            1041,
            23.28,
            23.32,
            23.32,
            23.28,
            4000,
            93205,
            23.13
          ],
          [
            1042,
            23.32,
            23.31,
            23.32,
            23.3,
            4500,
            104897,
            23.13
          ],
          [
            1043,
            23.31,
            23.31,
            23.31,
            23.31,
            2300,
            53613,
            23.13
          ],
          [
            1044,
            23.32,
            23.29,
            23.32,
            23.29,
            7300,
            170187,
            23.13
          ],
          [
            1045,
            23.23,
            23.23,
            23.23,
            23.23,
            1000,
            23230,
            23.13
          ],
          [
            1046,
            23.23,
            23.2,
            23.24,
            23.19,
            1400,
            32501,
            23.13
          ],
          [
            1047,
            23.2,
            23.19,
            23.2,
            23.19,
            1000,
            23194,
            23.13
          ],
          [
            1048,
            23.19,
            23.22,
            23.22,
            23.19,
            700,
            16249,
            23.13
          ],
          [
            1049,
            23.22,
            23.22,
            23.22,
            23.22,
            100,
            2322,
            23.13
          ],
          [
            1050,
            23.22,
            23.22,
            23.22,
            23.21,
            1300,
            30177,
            23.13
          ],
          [
            1051,
            23.22,
            23.22,
            23.22,
            23.22,
            1400,
            32508,
            23.13
          ],
          [
            1052,
            23.22,
            23.22,
            23.22,
            23.22,
            0,
            0,
            23.13
          ],
          [
            1053,
            23.22,
            23.24,
            23.24,
            23.22,
            100,
            2324,
            23.13
          ],
          [
            1054,
            23.22,
            23.2,
            23.22,
            23.2,
            900,
            20899,
            23.13
          ],
          [
            1055,
            23.19,
            23.19,
            23.19,
            23.17,
            11100,
            257433,
            23.13
          ],
          [
            1056,
            23.19,
            23.19,
            23.19,
            23.19,
            1500,
            34785,
            23.13
          ],
          [
            1057,
            23.19,
            23.19,
            23.19,
            23.19,
            0,
            0,
            23.13
          ],
          [
            1058,
            23.17,
            23.19,
            23.19,
            23.17,
            2100,
            48665,
            23.13
          ],
          [
            1059,
            23.19,
            23.2,
            23.2,
            23.17,
            2900,
            67256,
            23.13
          ],
          [
            1100,
            23.2,
            23.19,
            23.22,
            23.19,
            7700,
            178661,
            23.13
          ],
          [
            1101,
            23.18,
            23.17,
            23.18,
            23.17,
            1400,
            32443,
            23.13
          ],
          [
            1102,
            23.17,
            23.17,
            23.17,
            23.17,
            1400,
            32438,
            23.13
          ],
          [
            1103,
            23.17,
            23.19,
            23.19,
            23.17,
            1200,
            27817,
            23.13
          ],
          [
            1104,
            23.19,
            23.19,
            23.19,
            23.19,
            500,
            11595,
            23.13
          ],
          [
            1105,
            23.19,
            23.18,
            23.2,
            23.18,
            3600,
            83470,
            23.13
          ],
          [
            1106,
            23.18,
            23.2,
            23.2,
            23.18,
            1300,
            30153,
            23.13
          ],
          [
            1107,
            23.2,
            23.2,
            23.29,
            23.19,
            3700,
            85980,
            23.13
          ],
          [
            1108,
            23.2,
            23.17,
            23.21,
            23.17,
            17800,
            412924,
            23.13
          ],
          [
            1109,
            23.17,
            23.15,
            23.18,
            23.15,
            9982,
            231137,
            23.13
          ],
          [
            1110,
            23.15,
            23.17,
            23.17,
            23.15,
            400,
            9267,
            23.13
          ],
          [
            1111,
            23.17,
            23.11,
            23.17,
            23.11,
            1900,
            43942,
            23.13
          ],
          [
            1112,
            23.11,
            23.1,
            23.11,
            23.1,
            3900,
            90126,
            23.13
          ],
          [
            1113,
            23.1,
            23.09,
            23.1,
            23.08,
            1300,
            30014,
            23.13
          ],
          [
            1114,
            23.09,
            23.08,
            23.11,
            23.08,
            4700,
            108545,
            23.13
          ],
          [
            1115,
            23.08,
            23.07,
            23.08,
            23.06,
            16000,
            369111,
            23.13
          ],
          [
            1116,
            23.07,
            23.08,
            23.08,
            23.07,
            2100,
            48454,
            23.13
          ],
          [
            1117,
            23.1,
            23.09,
            23.1,
            23.08,
            2900,
            66970,
            23.13
          ],
          [
            1118,
            23.09,
            23.13,
            23.13,
            23.09,
            14800,
            342269,
            23.13
          ],
          [
            1119,
            23.13,
            23.11,
            23.13,
            23.11,
            4300,
            99439,
            23.13
          ],
          [
            1120,
            23.11,
            23.1,
            23.11,
            23.1,
            800,
            18483,
            23.13
          ],
          [
            1121,
            23.1,
            23.1,
            23.1,
            23.1,
            8900,
            205599,
            23.13
          ],
          [
            1122,
            23.13,
            23.1,
            23.13,
            23.1,
            8100,
            187284,
            23.13
          ],
          [
            1123,
            23.1,
            23.11,
            23.11,
            23.1,
            200,
            4622,
            23.13
          ],
          [
            1124,
            23.11,
            23.13,
            23.13,
            23.11,
            900,
            20817,
            23.13
          ],
          [
            1125,
            23.14,
            23.14,
            23.14,
            23.14,
            8500,
            196689,
            23.13
          ],
          [
            1126,
            23.14,
            23.2,
            23.2,
            23.14,
            1300,
            30120,
            23.13
          ],
          [
            1127,
            23.2,
            23.19,
            23.2,
            23.16,
            3000,
            69586,
            23.13
          ],
          [
            1128,
            23.19,
            23.23,
            23.23,
            23.19,
            200,
            4646,
            23.13
          ],
          [
            1129,
            23.23,
            23.25,
            23.25,
            23.23,
            300,
            6975,
            23.13
          ],
          [
            1130,
            23.25,
            23.25,
            23.25,
            23.25,
            100,
            2325,
            23.13
          ],
          [
            1300,
            23.25,
            23.25,
            23.25,
            23.25,
            2400,
            55788,
            23.13
          ],
          [
            1301,
            23.25,
            23.25,
            23.29,
            23.25,
            10600,
            246557,
            23.13
          ],
          [
            1302,
            23.25,
            23.22,
            23.25,
            23.21,
            800,
            18570,
            23.13
          ],
          [
            1303,
            23.22,
            23.19,
            23.22,
            23.19,
            500,
            11595,
            23.13
          ],
          [
            1304,
            23.19,
            23.22,
            23.22,
            23.19,
            500,
            11610,
            23.13
          ],
          [
            1305,
            23.24,
            23.24,
            23.24,
            23.24,
            300,
            6972,
            23.13
          ],
          [
            1306,
            23.2,
            23.2,
            23.2,
            23.2,
            800,
            18560,
            23.13
          ],
          [
            1307,
            23.2,
            23.23,
            23.23,
            23.2,
            3400,
            78883,
            23.13
          ],
          [
            1308,
            23.24,
            23.23,
            23.24,
            23.23,
            2600,
            60404,
            23.13
          ],
          [
            1309,
            23.23,
            23.21,
            23.23,
            23.21,
            400,
            9290,
            23.13
          ],
          [
            1310,
            23.21,
            23.17,
            23.21,
            23.17,
            2600,
            60287,
            23.13
          ],
          [
            1311,
            23.17,
            23.25,
            23.25,
            23.17,
            2500,
            58041,
            23.13
          ],
          [
            1312,
            23.25,
            23.25,
            23.25,
            23.25,
            0,
            0,
            23.13
          ],
          [
            1313,
            23.23,
            23.24,
            23.24,
            23.23,
            1900,
            44149,
            23.13
          ],
          [
            1314,
            23.24,
            23.28,
            23.29,
            23.24,
            22500,
            523322,
            23.14
          ],
          [
            1315,
            23.28,
            23.26,
            23.29,
            23.26,
            6800,
            158329,
            23.14
          ],
          [
            1316,
            23.28,
            23.32,
            23.32,
            23.27,
            48500,
            1129478,
            23.14
          ],
          [
            1317,
            23.32,
            23.34,
            23.34,
            23.3,
            17400,
            405773,
            23.15
          ],
          [
            1318,
            23.35,
            23.32,
            23.35,
            23.31,
            8400,
            195883,
            23.15
          ],
          [
            1319,
            23.32,
            23.31,
            23.32,
            23.3,
            600,
            13987,
            23.15
          ],
          [
            1320,
            23.31,
            23.31,
            23.31,
            23.31,
            300,
            6993,
            23.15
          ],
          [
            1321,
            23.3,
            23.31,
            23.31,
            23.3,
            1200,
            27967,
            23.15
          ],
          [
            1322,
            23.31,
            23.3,
            23.31,
            23.3,
            100,
            2330,
            23.15
          ],
          [
            1323,
            23.28,
            23.29,
            23.3,
            23.28,
            3700,
            86198,
            23.15
          ],
          [
            1324,
            23.3,
            23.27,
            23.3,
            23.27,
            14200,
            330515,
            23.15
          ],
          [
            1325,
            23.23,
            23.23,
            23.23,
            23.23,
            100,
            2323,
            23.15
          ],
          [
            1326,
            23.24,
            23.25,
            23.25,
            23.24,
            2100,
            48816,
            23.15
          ],
          [
            1327,
            23.25,
            23.24,
            23.25,
            23.24,
            700,
            16271,
            23.15
          ],
          [
            1328,
            23.23,
            23.23,
            23.23,
            23.23,
            16600,
            385619,
            23.15
          ],
          [
            1329,
            23.17,
            23.16,
            23.18,
            23.16,
            18000,
            417042,
            23.15
          ],
          [
            1330,
            23.16,
            23.16,
            23.16,
            23.16,
            3100,
            71796,
            23.15
          ],
          [
            1331,
            23.16,
            23.22,
            23.22,
            23.16,
            700,
            16233,
            23.15
          ],
          [
            1332,
            23.17,
            23.17,
            23.17,
            23.17,
            2000,
            46340,
            23.15
          ],
          [
            1333,
            23.17,
            23.17,
            23.17,
            23.16,
            7300,
            169117,
            23.15
          ],
          [
            1334,
            23.14,
            23.13,
            23.14,
            23.13,
            300,
            6940,
            23.15
          ],
          [
            1335,
            23.13,
            23.14,
            23.14,
            23.13,
            200,
            4628,
            23.15
          ],
          [
            1336,
            23.14,
            23.13,
            23.14,
            23.13,
            2800,
            64779,
            23.15
          ],
          [
            1337,
            23.13,
            23.14,
            23.14,
            23.13,
            400,
            9254,
            23.15
          ],
          [
            1338,
            23.14,
            23.14,
            23.14,
            23.13,
            4300,
            99491,
            23.15
          ],
          [
            1339,
            23.14,
            23.15,
            23.15,
            23.14,
            1600,
            37027,
            23.15
          ],
          [
            1340,
            23.15,
            23.15,
            23.15,
            23.15,
            1400,
            32410,
            23.15
          ],
          [
            1341,
            23.15,
            23.13,
            23.15,
            23.13,
            5800,
            134198,
            23.15
          ],
          [
            1342,
            23.13,
            23.13,
            23.14,
            23.13,
            23700,
            548381,
            23.15
          ],
          [
            1343,
            23.13,
            23.11,
            23.13,
            23.11,
            5600,
            129428,
            23.15
          ],
          [
            1344,
            23.11,
            23.1,
            23.11,
            23.1,
            23900,
            552098,
            23.15
          ],
          [
            1345,
            23.1,
            23.03,
            23.1,
            23.02,
            48300,
            1114813,
            23.15
          ],
          [
            1346,
            23.03,
            23.05,
            23.05,
            23.03,
            2800,
            64513,
            23.15
          ],
          [
            1347,
            23.05,
            23.07,
            23.07,
            23.05,
            5400,
            124522,
            23.15
          ],
          [
            1348,
            23.07,
            23.05,
            23.09,
            23.05,
            11500,
            265263,
            23.15
          ],
          [
            1349,
            23.04,
            23.06,
            23.06,
            23.03,
            11700,
            269597,
            23.15
          ],
          [
            1350,
            23.06,
            23.06,
            23.06,
            23.04,
            1400,
            32263,
            23.15
          ],
          [
            1351,
            23.06,
            23.05,
            23.06,
            23.05,
            3000,
            69167,
            23.15
          ],
          [
            1352,
            23.05,
            23.07,
            23.07,
            23.05,
            300,
            6921,
            23.15
          ],
          [
            1353,
            23.07,
            23.08,
            23.08,
            23.06,
            10600,
            244578,
            23.15
          ],
          [
            1354,
            23.09,
            23.11,
            23.11,
            23.09,
            9700,
            224124,
            23.14
          ],
          [
            1355,
            23.11,
            23.15,
            23.15,
            23.11,
            6800,
            157385,
            23.14
          ],
          [
            1356,
            23.15,
            23.16,
            23.16,
            23.13,
            10600,
            245332,
            23.14
          ],
          [
            1357,
            23.16,
            23.12,
            23.16,
            23.12,
            8400,
            194457,
            23.14
          ],
          [
            1358,
            23.12,
            23.1,
            23.12,
            23.1,
            500,
            11555,
            23.14
          ],
          [
            1359,
            23.1,
            23.14,
            23.14,
            23.1,
            800,
            18491,
            23.14
          ],
          [
            1400,
            23.14,
            23.14,
            23.14,
            23.14,
            0,
            0,
            23.14
          ],
          [
            1401,
            23.12,
            23.13,
            23.13,
            23.12,
            200,
            4625,
            23.14
          ],
          [
            1402,
            23.13,
            23.15,
            23.15,
            23.13,
            3500,
            81025,
            23.14
          ],
          [
            1403,
            23.15,
            23.15,
            23.15,
            23.15,
            200,
            4630,
            23.14
          ],
          [
            1404,
            23.16,
            23.17,
            23.17,
            23.16,
            1300,
            30109,
            23.14
          ],
          [
            1405,
            23.17,
            23.14,
            23.17,
            23.14,
            6400,
            148166,
            23.14
          ],
          [
            1406,
            23.13,
            23.15,
            23.15,
            23.13,
            13900,
            321232,
            23.14
          ],
          [
            1407,
            23.15,
            23.13,
            23.15,
            23.13,
            1200,
            27759,
            23.14
          ],
          [
            1408,
            23.13,
            23.14,
            23.14,
            23.11,
            3900,
            90238,
            23.14
          ],
          [
            1409,
            23.14,
            23.11,
            23.14,
            23.11,
            1200,
            27750,
            23.14
          ],
          [
            1410,
            23.11,
            23.14,
            23.14,
            23.11,
            11800,
            272751,
            23.14
          ],
          [
            1411,
            23.14,
            23.13,
            23.14,
            23.13,
            500,
            11566,
            23.14
          ],
          [
            1412,
            23.1,
            23.12,
            23.12,
            23.1,
            6100,
            140966,
            23.14
          ],
          [
            1413,
            23.09,
            23.09,
            23.09,
            23.09,
            5000,
            115460,
            23.14
          ],
          [
            1414,
            23.09,
            23.12,
            23.12,
            23.09,
            4800,
            110956,
            23.14
          ],
          [
            1415,
            23.1,
            23.1,
            23.11,
            23.1,
            3500,
            80851,
            23.14
          ],
          [
            1416,
            23.1,
            23.1,
            23.1,
            23.1,
            0,
            0,
            23.14
          ],
          [
            1417,
            23.1,
            23.09,
            23.1,
            23.09,
            35200,
            812788,
            23.14
          ],
          [
            1418,
            23.09,
            23.07,
            23.09,
            23.06,
            4100,
            94582,
            23.14
          ],
          [
            1419,
            23.07,
            23.06,
            23.07,
            23.06,
            1200,
            27672,
            23.14
          ],
          [
            1420,
            23.07,
            23.07,
            23.07,
            23.07,
            8000,
            184540,
            23.14
          ],
          [
            1421,
            23.07,
            23.08,
            23.1,
            23.07,
            1200,
            27695,
            23.14
          ],
          [
            1422,
            23.08,
            23.07,
            23.08,
            23.07,
            3600,
            83057,
            23.14
          ],
          [
            1423,
            23.07,
            23.06,
            23.08,
            23.06,
            5500,
            126880,
            23.14
          ],
          [
            1424,
            23.06,
            23.06,
            23.06,
            23.06,
            0,
            0,
            23.14
          ],
          [
            1425,
            23.06,
            23.07,
            23.07,
            23.06,
            200,
            4614,
            23.14
          ],
          [
            1426,
            23.06,
            23.07,
            23.07,
            23.06,
            5300,
            122252,
            23.14
          ],
          [
            1427,
            23.07,
            23.07,
            23.07,
            23.06,
            7200,
            166036,
            23.14
          ],
          [
            1428,
            23.06,
            23.08,
            23.08,
            23.06,
            1600,
            36911,
            23.14
          ],
          [
            1429,
            23.08,
            23.08,
            23.08,
            23.08,
            3000,
            69240,
            23.14
          ],
          [
            1430,
            23.07,
            23.06,
            23.07,
            23.06,
            35000,
            807110,
            23.14
          ],
          [
            1431,
            23.06,
            23.06,
            23.07,
            23.05,
            5900,
            136055,
            23.14
          ],
          [
            1432,
            23.06,
            23.06,
            23.06,
            23.06,
            1000,
            23060,
            23.14
          ],
          [
            1433,
            23.06,
            23.07,
            23.07,
            23.06,
            17600,
            405868,
            23.14
          ],
          [
            1434,
            23.07,
            23.07,
            23.07,
            23.06,
            4900,
            113033,
            23.14
          ],
          [
            1435,
            23.07,
            23.08,
            23.08,
            23.07,
            7900,
            182337,
            23.14
          ],
          [
            1436,
            23.08,
            23.07,
            23.08,
            23.07,
            9000,
            207633,
            23.14
          ],
          [
            1437,
            23.07,
            23.09,
            23.09,
            23.07,
            5700,
            131566,
            23.14
          ],
          [
            1438,
            23.09,
            23.1,
            23.1,
            23.09,
            5900,
            136233,
            23.14
          ],
          [
            1439,
            23.1,
            23.09,
            23.1,
            23.08,
            6700,
            154675,
            23.14
          ],
          [
            1440,
            23.09,
            23.09,
            23.09,
            23.09,
            5000,
            115450,
            23.14
          ],
          [
            1441,
            23.09,
            23.1,
            23.1,
            23.08,
            4700,
            108534,
            23.14
          ],
          [
            1442,
            23.1,
            23.11,
            23.11,
            23.09,
            7200,
            166321,
            23.14
          ],
          [
            1443,
            23.11,
            23.14,
            23.14,
            23.11,
            3600,
            83199,
            23.14
          ],
          [
            1444,
            23.14,
            23.16,
            23.16,
            23.1,
            14100,
            325740,
            23.14
          ],
          [
            1445,
            23.16,
            23.16,
            23.16,
            23.1,
            4200,
            97087,
            23.14
          ],
          [
            1446,
            23.16,
            23.14,
            23.16,
            23.12,
            10200,
            235864,
            23.14
          ],
          [
            1447,
            23.13,
            23.14,
            23.16,
            23.13,
            4800,
            111128,
            23.14
          ],
          [
            1448,
            23.14,
            23.16,
            23.16,
            23.14,
            1500,
            34731,
            23.14
          ],
          [
            1449,
            23.16,
            23.17,
            23.17,
            23.16,
            9000,
            208489,
            23.14
          ],
          [
            1450,
            23.17,
            23.2,
            23.23,
            23.16,
            28400,
            658119,
            23.14
          ],
          [
            1451,
            23.2,
            23.18,
            23.2,
            23.18,
            11500,
            266721,
            23.14
          ],
          [
            1452,
            23.18,
            23.17,
            23.2,
            23.16,
            21900,
            507599,
            23.14
          ],
          [
            1453,
            23.2,
            23.21,
            23.22,
            23.17,
            9100,
            211120,
            23.14
          ],
          [
            1454,
            23.21,
            23.19,
            23.23,
            23.19,
            19700,
            457302,
            23.14
          ],
          [
            1455,
            23.18,
            23.18,
            23.18,
            23.17,
            5300,
            122855,
            23.14
          ],
          [
            1456,
            23.18,
            23.15,
            23.18,
            23.15,
            2000,
            46336,
            23.14
          ],
          [
            1457,
            23.17,
            23.15,
            23.17,
            23.15,
            1600,
            37044,
            23.14
          ],
          [
            1458,
            23.15,
            23.15,
            23.15,
            23.15,
            0,
            0,
            23.14
          ],
          [
            1459,
            23.15,
            23.15,
            23.15,
            23.15,
            0,
            0,
            23.14
          ],
          [
            1500,
            23.1,
            23.1,
            23.1,
            23.1,
            52400,
            1210440,
            23.14
          ]
        ]
      },
      {
        "date": 20230703,
        "yclose": 23.56,
        "close": 23.06,
        "minute": [
          [
            925,
            23.58,
            23.58,
            23.58,
            23.58,
            6300,
            148554,
            23.58
          ],
          [
            930,
            23.87,
            23.85,
            23.87,
            23.66,
            31400,
            746425,
            23.74
          ],
          [
            931,
            23.85,
            23.76,
            23.87,
            23.76,
            15600,
            371871,
            23.77
          ],
          [
            932,
            23.76,
            23.63,
            23.76,
            23.58,
            26700,
            630408,
            23.72
          ],
          [
            933,
            23.63,
            23.59,
            23.63,
            23.58,
            57500,
            1356371,
            23.66
          ],
          [
            934,
            23.58,
            23.57,
            23.6,
            23.56,
            127500,
            3004897,
            23.62
          ],
          [
            935,
            23.57,
            23.52,
            23.57,
            23.5,
            42200,
            993966,
            23.61
          ],
          [
            936,
            23.5,
            23.6,
            23.61,
            23.5,
            31700,
            746991,
            23.6
          ],
          [
            937,
            23.61,
            23.55,
            23.61,
            23.52,
            13900,
            327999,
            23.6
          ],
          [
            938,
            23.62,
            23.65,
            23.65,
            23.56,
            16400,
            387406,
            23.6
          ],
          [
            939,
            23.65,
            23.58,
            23.65,
            23.58,
            7700,
            181770,
            23.6
          ],
          [
            940,
            23.57,
            23.55,
            23.58,
            23.55,
            13900,
            327492,
            23.6
          ],
          [
            941,
            23.55,
            23.4,
            23.55,
            23.4,
            24900,
            585032,
            23.6
          ],
          [
            942,
            23.4,
            23.32,
            23.4,
            23.3,
            18100,
            422186,
            23.59
          ],
          [
            943,
            23.32,
            23.41,
            23.41,
            23.32,
            9600,
            224327,
            23.58
          ],
          [
            944,
            23.44,
            23.46,
            23.46,
            23.41,
            15900,
            372579,
            23.58
          ],
          [
            945,
            23.46,
            23.4,
            23.49,
            23.4,
            9200,
            215645,
            23.57
          ],
          [
            946,
            23.4,
            23.45,
            23.45,
            23.4,
            6800,
            159373,
            23.57
          ],
          [
            947,
            23.44,
            23.49,
            23.49,
            23.44,
            13600,
            319003,
            23.57
          ],
          [
            948,
            23.49,
            23.44,
            23.49,
            23.44,
            4500,
            105548,
            23.57
          ],
          [
            949,
            23.44,
            23.46,
            23.48,
            23.44,
            12600,
            295749,
            23.56
          ],
          [
            950,
            23.46,
            23.46,
            23.5,
            23.44,
            9700,
            227762,
            23.56
          ],
          [
            951,
            23.46,
            23.57,
            23.58,
            23.46,
            13700,
            322779,
            23.56
          ],
          [
            952,
            23.57,
            23.6,
            23.6,
            23.52,
            14400,
            339525,
            23.56
          ],
          [
            953,
            23.6,
            23.57,
            23.6,
            23.5,
            4100,
            96635,
            23.56
          ],
          [
            954,
            23.57,
            23.6,
            23.61,
            23.57,
            15300,
            360948,
            23.56
          ],
          [
            955,
            23.6,
            23.56,
            23.6,
            23.56,
            10200,
            240385,
            23.56
          ],
          [
            956,
            23.59,
            23.65,
            23.65,
            23.59,
            3400,
            80325,
            23.56
          ],
          [
            957,
            23.65,
            23.64,
            23.65,
            23.58,
            9300,
            219579,
            23.57
          ],
          [
            958,
            23.64,
            23.67,
            23.68,
            23.64,
            18200,
            430760,
            23.57
          ],
          [
            959,
            23.67,
            23.79,
            23.79,
            23.6,
            92100,
            2184411,
            23.59
          ],
          [
            1000,
            23.79,
            23.72,
            23.79,
            23.72,
            11600,
            275430,
            23.59
          ],
          [
            1001,
            23.72,
            23.66,
            23.72,
            23.6,
            17300,
            410124,
            23.59
          ],
          [
            1002,
            23.62,
            23.61,
            23.63,
            23.61,
            14600,
            344939,
            23.59
          ],
          [
            1003,
            23.61,
            23.62,
            23.62,
            23.58,
            7200,
            170022,
            23.59
          ],
          [
            1004,
            23.6,
            23.7,
            23.7,
            23.59,
            25600,
            604510,
            23.59
          ],
          [
            1005,
            23.7,
            23.7,
            23.73,
            23.7,
            8900,
            211017,
            23.6
          ],
          [
            1006,
            23.7,
            23.71,
            23.73,
            23.7,
            15600,
            369911,
            23.6
          ],
          [
            1007,
            23.73,
            23.75,
            23.77,
            23.73,
            4700,
            111590,
            23.6
          ],
          [
            1008,
            23.76,
            23.72,
            23.76,
            23.72,
            4700,
            111627,
            23.6
          ],
          [
            1009,
            23.7,
            23.65,
            23.71,
            23.65,
            1600,
            37921,
            23.6
          ],
          [
            1010,
            23.65,
            23.71,
            23.71,
            23.65,
            2400,
            56904,
            23.6
          ],
          [
            1011,
            23.71,
            23.71,
            23.71,
            23.69,
            2300,
            54529,
            23.6
          ],
          [
            1012,
            23.71,
            23.72,
            23.72,
            23.71,
            8700,
            206351,
            23.6
          ],
          [
            1013,
            23.72,
            23.73,
            23.73,
            23.72,
            6700,
            158982,
            23.6
          ],
          [
            1014,
            23.73,
            23.71,
            23.73,
            23.71,
            800,
            18974,
            23.6
          ],
          [
            1015,
            23.71,
            23.66,
            23.71,
            23.66,
            11800,
            279631,
            23.6
          ],
          [
            1016,
            23.65,
            23.63,
            23.68,
            23.63,
            5600,
            132459,
            23.6
          ],
          [
            1017,
            23.61,
            23.6,
            23.64,
            23.6,
            15300,
            361178,
            23.61
          ],
          [
            1018,
            23.6,
            23.56,
            23.6,
            23.56,
            7400,
            174426,
            23.6
          ],
          [
            1019,
            23.56,
            23.61,
            23.61,
            23.53,
            27400,
            645760,
            23.6
          ],
          [
            1020,
            23.56,
            23.55,
            23.56,
            23.55,
            4600,
            108338,
            23.6
          ],
          [
            1021,
            23.55,
            23.56,
            23.56,
            23.54,
            13600,
            320281,
            23.6
          ],
          [
            1022,
            23.56,
            23.59,
            23.59,
            23.54,
            5200,
            122651,
            23.6
          ],
          [
            1023,
            23.59,
            23.59,
            23.59,
            23.55,
            5300,
            124894,
            23.6
          ],
          [
            1024,
            23.59,
            23.6,
            23.6,
            23.59,
            1100,
            25956,
            23.6
          ],
          [
            1025,
            23.6,
            23.59,
            23.61,
            23.59,
            4400,
            103836,
            23.6
          ],
          [
            1026,
            23.59,
            23.57,
            23.59,
            23.54,
            15300,
            360422,
            23.6
          ],
          [
            1027,
            23.57,
            23.56,
            23.57,
            23.56,
            10800,
            254505,
            23.6
          ],
          [
            1028,
            23.56,
            23.55,
            23.56,
            23.55,
            3900,
            91878,
            23.6
          ],
          [
            1029,
            23.52,
            23.52,
            23.52,
            23.5,
            18900,
            444738,
            23.6
          ],
          [
            1030,
            23.51,
            23.45,
            23.51,
            23.45,
            8900,
            209087,
            23.6
          ],
          [
            1031,
            23.5,
            23.51,
            23.51,
            23.5,
            2900,
            68166,
            23.6
          ],
          [
            1032,
            23.51,
            23.51,
            23.51,
            23.5,
            14500,
            340866,
            23.6
          ],
          [
            1033,
            23.51,
            23.51,
            23.51,
            23.51,
            2400,
            56424,
            23.6
          ],
          [
            1034,
            23.51,
            23.51,
            23.51,
            23.48,
            21900,
            514640,
            23.59
          ],
          [
            1035,
            23.51,
            23.52,
            23.52,
            23.51,
            800,
            18810,
            23.59
          ],
          [
            1036,
            23.52,
            23.55,
            23.55,
            23.52,
            1800,
            42355,
            23.59
          ],
          [
            1037,
            23.55,
            23.51,
            23.56,
            23.51,
            4700,
            110558,
            23.59
          ],
          [
            1038,
            23.51,
            23.54,
            23.54,
            23.51,
            7000,
            164701,
            23.59
          ],
          [
            1039,
            23.54,
            23.5,
            23.54,
            23.5,
            31400,
            738229,
            23.59
          ],
          [
            1040,
            23.5,
            23.48,
            23.5,
            23.48,
            8300,
            194934,
            23.59
          ],
          [
            1041,
            23.51,
            23.52,
            23.52,
            23.49,
            700,
            16452,
            23.59
          ],
          [
            1042,
            23.52,
            23.5,
            23.52,
            23.5,
            700,
            16458,
            23.59
          ],
          [
            1043,
            23.5,
            23.51,
            23.51,
            23.5,
            2600,
            61126,
            23.59
          ],
          [
            1044,
            23.51,
            23.52,
            23.52,
            23.51,
            1000,
            23515,
            23.59
          ],
          [
            1045,
            23.54,
            23.5,
            23.54,
            23.5,
            11500,
            270314,
            23.59
          ],
          [
            1046,
            23.5,
            23.53,
            23.53,
            23.5,
            4500,
            105813,
            23.59
          ],
          [
            1047,
            23.53,
            23.55,
            23.55,
            23.52,
            13100,
            308433,
            23.59
          ],
          [
            1048,
            23.56,
            23.56,
            23.57,
            23.56,
            3200,
            75394,
            23.59
          ],
          [
            1049,
            23.56,
            23.56,
            23.56,
            23.55,
            1000,
            23557,
            23.59
          ],
          [
            1050,
            23.56,
            23.55,
            23.56,
            23.55,
            700,
            16487,
            23.59
          ],
          [
            1051,
            23.56,
            23.56,
            23.56,
            23.56,
            800,
            18847,
            23.59
          ],
          [
            1052,
            23.55,
            23.54,
            23.56,
            23.54,
            1000,
            23553,
            23.59
          ],
          [
            1053,
            23.54,
            23.55,
            23.56,
            23.52,
            4600,
            108313,
            23.59
          ],
          [
            1054,
            23.55,
            23.57,
            23.57,
            23.55,
            3000,
            70685,
            23.59
          ],
          [
            1055,
            23.57,
            23.57,
            23.57,
            23.57,
            2800,
            65996,
            23.59
          ],
          [
            1056,
            23.57,
            23.57,
            23.58,
            23.57,
            2000,
            47144,
            23.59
          ],
          [
            1057,
            23.55,
            23.57,
            23.57,
            23.55,
            1900,
            44781,
            23.59
          ],
          [
            1058,
            23.57,
            23.55,
            23.57,
            23.55,
            4300,
            101353,
            23.59
          ],
          [
            1059,
            23.55,
            23.58,
            23.58,
            23.55,
            20600,
            485486,
            23.59
          ],
          [
            1100,
            23.63,
            23.59,
            23.63,
            23.59,
            1100,
            25965,
            23.59
          ],
          [
            1101,
            23.59,
            23.57,
            23.59,
            23.57,
            1600,
            37730,
            23.59
          ],
          [
            1102,
            23.55,
            23.55,
            23.56,
            23.55,
            3500,
            82427,
            23.59
          ],
          [
            1103,
            23.55,
            23.54,
            23.55,
            23.54,
            4800,
            113023,
            23.59
          ],
          [
            1104,
            23.54,
            23.54,
            23.54,
            23.53,
            4800,
            112947,
            23.59
          ],
          [
            1105,
            23.53,
            23.53,
            23.54,
            23.53,
            8200,
            192967,
            23.59
          ],
          [
            1106,
            23.51,
            23.53,
            23.53,
            23.5,
            4800,
            112887,
            23.59
          ],
          [
            1107,
            23.54,
            23.51,
            23.54,
            23.51,
            5200,
            122319,
            23.59
          ],
          [
            1108,
            23.51,
            23.51,
            23.52,
            23.51,
            4500,
            105806,
            23.59
          ],
          [
            1109,
            23.52,
            23.5,
            23.52,
            23.5,
            14000,
            329020,
            23.58
          ],
          [
            1110,
            23.5,
            23.49,
            23.51,
            23.49,
            9500,
            223204,
            23.58
          ],
          [
            1111,
            23.49,
            23.49,
            23.5,
            23.48,
            1000,
            23490,
            23.58
          ],
          [
            1112,
            23.49,
            23.47,
            23.5,
            23.47,
            13700,
            321684,
            23.58
          ],
          [
            1113,
            23.47,
            23.48,
            23.48,
            23.47,
            10400,
            244114,
            23.58
          ],
          [
            1114,
            23.48,
            23.48,
            23.49,
            23.48,
            4400,
            103349,
            23.58
          ],
          [
            1115,
            23.49,
            23.48,
            23.49,
            23.48,
            1900,
            44613,
            23.58
          ],
          [
            1116,
            23.48,
            23.46,
            23.49,
            23.45,
            33300,
            781466,
            23.58
          ],
          [
            1117,
            23.46,
            23.46,
            23.46,
            23.45,
            8200,
            192362,
            23.58
          ],
          [
            1118,
            23.49,
            23.48,
            23.49,
            23.48,
            300,
            7046,
            23.58
          ],
          [
            1119,
            23.48,
            23.49,
            23.5,
            23.48,
            6700,
            157424,
            23.58
          ],
          [
            1120,
            23.49,
            23.49,
            23.5,
            23.49,
            16100,
            378214,
            23.58
          ],
          [
            1121,
            23.49,
            23.49,
            23.49,
            23.49,
            1300,
            30537,
            23.58
          ],
          [
            1122,
            23.49,
            23.47,
            23.49,
            23.47,
            500,
            11735,
            23.58
          ],
          [
            1123,
            23.48,
            23.46,
            23.48,
            23.46,
            4100,
            96221,
            23.58
          ],
          [
            1124,
            23.46,
            23.47,
            23.47,
            23.46,
            1500,
            35191,
            23.58
          ],
          [
            1125,
            23.47,
            23.47,
            23.47,
            23.47,
            18200,
            427154,
            23.57
          ],
          [
            1126,
            23.47,
            23.47,
            23.47,
            23.47,
            100,
            2347,
            23.57
          ],
          [
            1127,
            23.47,
            23.47,
            23.47,
            23.47,
            100,
            2347,
            23.57
          ],
          [
            1128,
            23.47,
            23.47,
            23.47,
            23.47,
            1400,
            32858,
            23.57
          ],
          [
            1129,
            23.47,
            23.47,
            23.47,
            23.47,
            1000,
            23470,
            23.57
          ],
          [
            1130,
            23.47,
            23.47,
            23.47,
            23.47,
            0,
            0,
            23.57
          ],
          [
            1300,
            23.47,
            23.49,
            23.49,
            23.47,
            9100,
            213660,
            23.57
          ],
          [
            1301,
            23.47,
            23.47,
            23.47,
            23.47,
            500,
            11735,
            23.57
          ],
          [
            1302,
            23.47,
            23.5,
            23.5,
            23.47,
            5100,
            119807,
            23.57
          ],
          [
            1303,
            23.48,
            23.5,
            23.5,
            23.48,
            14400,
            338369,
            23.57
          ],
          [
            1304,
            23.49,
            23.49,
            23.49,
            23.49,
            3000,
            70470,
            23.57
          ],
          [
            1305,
            23.49,
            23.48,
            23.49,
            23.48,
            800,
            18791,
            23.57
          ],
          [
            1306,
            23.48,
            23.49,
            23.49,
            23.48,
            3400,
            79852,
            23.57
          ],
          [
            1307,
            23.49,
            23.49,
            23.5,
            23.49,
            9300,
            218509,
            23.57
          ],
          [
            1308,
            23.49,
            23.46,
            23.5,
            23.46,
            6100,
            143207,
            23.57
          ],
          [
            1309,
            23.46,
            23.47,
            23.47,
            23.46,
            6300,
            147856,
            23.57
          ],
          [
            1310,
            23.47,
            23.47,
            23.47,
            23.46,
            3900,
            91533,
            23.57
          ],
          [
            1311,
            23.47,
            23.45,
            23.47,
            23.45,
            29000,
            680289,
            23.57
          ],
          [
            1312,
            23.45,
            23.46,
            23.5,
            23.45,
            49400,
            1158966,
            23.56
          ],
          [
            1313,
            23.46,
            23.44,
            23.47,
            23.44,
            51300,
            1203139,
            23.56
          ],
          [
            1314,
            23.44,
            23.4,
            23.44,
            23.39,
            9500,
            222288,
            23.56
          ],
          [
            1315,
            23.39,
            23.4,
            23.4,
            23.38,
            10400,
            243339,
            23.56
          ],
          [
            1316,
            23.4,
            23.41,
            23.41,
            23.4,
            9100,
            212948,
            23.56
          ],
          [
            1317,
            23.41,
            23.41,
            23.41,
            23.41,
            900,
            21069,
            23.56
          ],
          [
            1318,
            23.41,
            23.42,
            23.42,
            23.41,
            8300,
            194316,
            23.56
          ],
          [
            1319,
            23.42,
            23.41,
            23.42,
            23.41,
            5000,
            117074,
            23.56
          ],
          [
            1320,
            23.41,
            23.37,
            23.41,
            23.37,
            7200,
            168488,
            23.56
          ],
          [
            1321,
            23.37,
            23.36,
            23.37,
            23.36,
            9700,
            226656,
            23.55
          ],
          [
            1322,
            23.36,
            23.37,
            23.37,
            23.36,
            10900,
            254687,
            23.55
          ],
          [
            1323,
            23.37,
            23.37,
            23.37,
            23.36,
            900,
            21031,
            23.55
          ],
          [
            1324,
            23.36,
            23.37,
            23.37,
            23.36,
            9300,
            217336,
            23.55
          ],
          [
            1325,
            23.37,
            23.38,
            23.38,
            23.37,
            2000,
            46745,
            23.55
          ],
          [
            1326,
            23.39,
            23.38,
            23.4,
            23.38,
            3800,
            88886,
            23.55
          ],
          [
            1327,
            23.37,
            23.38,
            23.39,
            23.36,
            3300,
            77162,
            23.55
          ],
          [
            1328,
            23.38,
            23.38,
            23.38,
            23.37,
            12900,
            301628,
            23.55
          ],
          [
            1329,
            23.37,
            23.38,
            23.38,
            23.37,
            1400,
            32729,
            23.55
          ],
          [
            1330,
            23.38,
            23.37,
            23.38,
            23.36,
            8000,
            186952,
            23.55
          ],
          [
            1331,
            23.37,
            23.36,
            23.37,
            23.36,
            5100,
            119153,
            23.55
          ],
          [
            1332,
            23.36,
            23.36,
            23.37,
            23.36,
            8400,
            196281,
            23.55
          ],
          [
            1333,
            23.37,
            23.36,
            23.37,
            23.36,
            4300,
            100462,
            23.55
          ],
          [
            1334,
            23.37,
            23.37,
            23.37,
            23.37,
            800,
            18696,
            23.55
          ],
          [
            1335,
            23.37,
            23.35,
            23.37,
            23.35,
            8600,
            200889,
            23.55
          ],
          [
            1336,
            23.36,
            23.35,
            23.36,
            23.35,
            13300,
            310590,
            23.54
          ],
          [
            1337,
            23.35,
            23.33,
            23.35,
            23.33,
            6100,
            142425,
            23.54
          ],
          [
            1338,
            23.33,
            23.33,
            23.33,
            23.33,
            3600,
            83988,
            23.54
          ],
          [
            1339,
            23.33,
            23.35,
            23.35,
            23.33,
            13000,
            303425,
            23.54
          ],
          [
            1340,
            23.35,
            23.35,
            23.37,
            23.35,
            3800,
            88767,
            23.54
          ],
          [
            1341,
            23.35,
            23.34,
            23.35,
            23.34,
            600,
            14009,
            23.54
          ],
          [
            1342,
            23.34,
            23.33,
            23.36,
            23.33,
            2500,
            58376,
            23.54
          ],
          [
            1343,
            23.33,
            23.34,
            23.34,
            23.33,
            100,
            2334,
            23.54
          ],
          [
            1344,
            23.34,
            23.34,
            23.34,
            23.33,
            7100,
            165685,
            23.54
          ],
          [
            1345,
            23.34,
            23.34,
            23.34,
            23.33,
            12600,
            294079,
            23.54
          ],
          [
            1346,
            23.34,
            23.32,
            23.34,
            23.32,
            16400,
            382581,
            23.54
          ],
          [
            1347,
            23.32,
            23.33,
            23.34,
            23.32,
            8300,
            193670,
            23.54
          ],
          [
            1348,
            23.33,
            23.34,
            23.34,
            23.33,
            5200,
            121365,
            23.54
          ],
          [
            1349,
            23.34,
            23.34,
            23.34,
            23.34,
            600,
            14004,
            23.54
          ],
          [
            1350,
            23.34,
            23.32,
            23.34,
            23.32,
            8700,
            203015,
            23.53
          ],
          [
            1351,
            23.32,
            23.35,
            23.35,
            23.32,
            4600,
            107362,
            23.53
          ],
          [
            1352,
            23.34,
            23.34,
            23.34,
            23.34,
            1000,
            23340,
            23.53
          ],
          [
            1353,
            23.35,
            23.35,
            23.35,
            23.32,
            15900,
            371082,
            23.53
          ],
          [
            1354,
            23.32,
            23.33,
            23.33,
            23.32,
            2300,
            53648,
            23.53
          ],
          [
            1355,
            23.33,
            23.33,
            23.33,
            23.32,
            1100,
            25662,
            23.53
          ],
          [
            1356,
            23.33,
            23.32,
            23.33,
            23.31,
            8600,
            200555,
            23.53
          ],
          [
            1357,
            23.31,
            23.32,
            23.32,
            23.31,
            5600,
            130577,
            23.53
          ],
          [
            1358,
            23.32,
            23.32,
            23.32,
            23.31,
            2300,
            53635,
            23.53
          ],
          [
            1359,
            23.32,
            23.3,
            23.32,
            23.3,
            21500,
            501112,
            23.53
          ],
          [
            1400,
            23.3,
            23.3,
            23.31,
            23.28,
            23900,
            556742,
            23.52
          ],
          [
            1401,
            23.3,
            23.26,
            23.3,
            23.26,
            7200,
            167576,
            23.52
          ],
          [
            1402,
            23.26,
            23.25,
            23.26,
            23.25,
            6800,
            158166,
            23.52
          ],
          [
            1403,
            23.25,
            23.26,
            23.26,
            23.25,
            11200,
            260499,
            23.52
          ],
          [
            1404,
            23.26,
            23.24,
            23.26,
            23.24,
            23100,
            537183,
            23.52
          ],
          [
            1405,
            23.25,
            23.25,
            23.26,
            23.24,
            16000,
            371951,
            23.52
          ],
          [
            1406,
            23.24,
            23.18,
            23.24,
            23.18,
            21600,
            501386,
            23.51
          ],
          [
            1407,
            23.18,
            23.17,
            23.2,
            23.15,
            43800,
            1013867,
            23.5
          ],
          [
            1408,
            23.17,
            23.16,
            23.2,
            23.16,
            23600,
            547087,
            23.5
          ],
          [
            1409,
            23.16,
            23.13,
            23.21,
            23.13,
            35100,
            813638,
            23.49
          ],
          [
            1410,
            23.13,
            23.16,
            23.17,
            23.13,
            4300,
            99603,
            23.49
          ],
          [
            1411,
            23.16,
            23.16,
            23.18,
            23.16,
            2900,
            67193,
            23.49
          ],
          [
            1412,
            23.16,
            23.16,
            23.17,
            23.13,
            20800,
            481611,
            23.49
          ],
          [
            1413,
            23.16,
            23.12,
            23.16,
            23.12,
            15600,
            360857,
            23.49
          ],
          [
            1414,
            23.13,
            23.13,
            23.13,
            23.12,
            13800,
            319130,
            23.48
          ],
          [
            1415,
            23.13,
            23.12,
            23.13,
            23.12,
            10900,
            252088,
            23.48
          ],
          [
            1416,
            23.12,
            23.12,
            23.13,
            23.1,
            17900,
            413728,
            23.48
          ],
          [
            1417,
            23.12,
            23.11,
            23.12,
            23.1,
            3300,
            76236,
            23.48
          ],
          [
            1418,
            23.1,
            23.12,
            23.12,
            23.1,
            9900,
            228759,
            23.48
          ],
          [
            1419,
            23.12,
            23.07,
            23.12,
            23.07,
            13700,
            316409,
            23.48
          ],
          [
            1420,
            23.08,
            23.11,
            23.11,
            23.08,
            7700,
            177934,
            23.47
          ],
          [
            1421,
            23.12,
            23.1,
            23.13,
            23.1,
            28900,
            667965,
            23.47
          ],
          [
            1422,
            23.1,
            23.13,
            23.13,
            23.09,
            43800,
            1012915,
            23.46
          ],
          [
            1423,
            23.13,
            23.11,
            23.13,
            23.11,
            14900,
            344565,
            23.46
          ],
          [
            1424,
            23.11,
            23.12,
            23.13,
            23.11,
            2900,
            67071,
            23.46
          ],
          [
            1425,
            23.12,
            23.13,
            23.13,
            23.12,
            7300,
            168832,
            23.46
          ],
          [
            1426,
            23.13,
            23.15,
            23.15,
            23.13,
            4200,
            97226,
            23.46
          ],
          [
            1427,
            23.15,
            23.11,
            23.17,
            23.11,
            14500,
            335746,
            23.46
          ],
          [
            1428,
            23.11,
            23.16,
            23.16,
            23.11,
            3800,
            87973,
            23.46
          ],
          [
            1429,
            23.16,
            23.17,
            23.18,
            23.15,
            10400,
            240916,
            23.45
          ],
          [
            1430,
            23.17,
            23.15,
            23.17,
            23.15,
            8000,
            185304,
            23.45
          ],
          [
            1431,
            23.15,
            23.18,
            23.18,
            23.15,
            8700,
            201641,
            23.45
          ],
          [
            1432,
            23.17,
            23.17,
            23.17,
            23.16,
            5600,
            129757,
            23.45
          ],
          [
            1433,
            23.17,
            23.18,
            23.18,
            23.17,
            3100,
            71855,
            23.45
          ],
          [
            1434,
            23.18,
            23.2,
            23.2,
            23.17,
            24700,
            572841,
            23.45
          ],
          [
            1435,
            23.2,
            23.21,
            23.21,
            23.19,
            12600,
            292251,
            23.45
          ],
          [
            1436,
            23.21,
            23.22,
            23.23,
            23.21,
            8500,
            197402,
            23.45
          ],
          [
            1437,
            23.2,
            23.2,
            23.2,
            23.2,
            2800,
            65005,
            23.45
          ],
          [
            1438,
            23.2,
            23.19,
            23.21,
            23.18,
            15100,
            350155,
            23.44
          ],
          [
            1439,
            23.19,
            23.16,
            23.19,
            23.16,
            4500,
            104296,
            23.44
          ],
          [
            1440,
            23.16,
            23.16,
            23.17,
            23.16,
            5100,
            118133,
            23.44
          ],
          [
            1441,
            23.16,
            23.11,
            23.16,
            23.11,
            29100,
            673393,
            23.44
          ],
          [
            1442,
            23.11,
            23.11,
            23.12,
            23.11,
            10300,
            238059,
            23.44
          ],
          [
            1443,
            23.11,
            23.11,
            23.11,
            23.1,
            5300,
            122474,
            23.44
          ],
          [
            1444,
            23.12,
            23.08,
            23.12,
            23.08,
            37600,
            868595,
            23.43
          ],
          [
            1445,
            23.08,
            23.08,
            23.09,
            23.08,
            7300,
            168519,
            23.43
          ],
          [
            1446,
            23.08,
            23.08,
            23.09,
            23.07,
            21500,
            496229,
            23.43
          ],
          [
            1447,
            23.08,
            23.07,
            23.1,
            23.06,
            25500,
            588325,
            23.43
          ],
          [
            1448,
            23.05,
            23.08,
            23.08,
            23.05,
            14000,
            322882,
            23.42
          ],
          [
            1449,
            23.08,
            23.09,
            23.1,
            23.08,
            8100,
            187012,
            23.42
          ],
          [
            1450,
            23.09,
            23.08,
            23.11,
            23.07,
            13800,
            318490,
            23.42
          ],
          [
            1451,
            23.08,
            23.07,
            23.12,
            23.06,
            9300,
            214685,
            23.42
          ],
          [
            1452,
            23.09,
            23.11,
            23.11,
            23.05,
            27200,
            627387,
            23.42
          ],
          [
            1453,
            23.06,
            23.04,
            23.12,
            23.02,
            59200,
            1364762,
            23.41
          ],
          [
            1454,
            23.04,
            23.0,
            23.05,
            22.99,
            61200,
            1408153,
            23.4
          ],
          [
            1455,
            23.0,
            23.02,
            23.02,
            23.0,
            52200,
            1200912,
            23.39
          ],
          [
            1456,
            23.03,
            23.06,
            23.07,
            23.03,
            9200,
            212080,
            23.39
          ],
          [
            1457,
            23.07,
            23.07,
            23.07,
            23.07,
            3200,
            73824,
            23.39
          ],
          [
            1458,
            23.07,
            23.07,
            23.07,
            23.07,
            0,
            0,
            23.39
          ],
          [
            1459,
            23.07,
            23.07,
            23.07,
            23.07,
            0,
            0,
            23.39
          ],
          [
            1500,
            23.06,
            23.06,
            23.06,
            23.06,
            29100,
            671046,
            23.39
          ]
        ]
      }
    ],
    "ticket": 78,
    "version": "2.0",
    "message": null,
    "code": 0,
  }



var OVERLAY_MINUTE_DAY_DATA={
  "symbol": "300439.sz",
  "name": "美康生物",
  "data": [
    
    {
      "date": 20230707,
      "yclose": 22.06,
      "close": 23.62,
      "minute": [
        [
          925,
          22.46,
          22.46,
          22.46,
          22.46,
          12000,
          269520,
          22.46
        ],
        [
          930,
          22.9,
          23.2,
          23.24,
          22.9,
          116700,
          2676443,
          22.89
        ],
        [
          931,
          23.2,
          23.24,
          23.24,
          23.07,
          173700,
          4027552,
          23.07
        ],
        [
          932,
          23.24,
          23.3,
          23.45,
          23.24,
          185279,
          4329348,
          23.18
        ],
        [
          933,
          23.35,
          23.79,
          23.79,
          23.32,
          168800,
          3965030,
          23.26
        ],
        [
          934,
          23.67,
          23.56,
          23.74,
          23.45,
          180400,
          4259474,
          23.33
        ],
        [
          935,
          23.45,
          23.77,
          23.8,
          23.45,
          272700,
          6447467,
          23.41
        ],
        [
          936,
          23.76,
          23.58,
          23.77,
          23.58,
          95900,
          2272845,
          23.44
        ],
        [
          937,
          23.58,
          23.59,
          23.68,
          23.54,
          166600,
          3935608,
          23.46
        ],
        [
          938,
          23.64,
          23.49,
          23.64,
          23.46,
          133700,
          3150286,
          23.47
        ],
        [
          939,
          23.45,
          23.3,
          23.45,
          23.27,
          70200,
          1639004,
          23.46
        ],
        [
          940,
          23.28,
          23.15,
          23.28,
          23.09,
          66000,
          1528617,
          23.45
        ],
        [
          941,
          23.16,
          23.15,
          23.16,
          23.11,
          39000,
          902276,
          23.45
        ],
        [
          942,
          23.14,
          23.21,
          23.21,
          23.11,
          56000,
          1295839,
          23.44
        ],
        [
          943,
          23.21,
          23.18,
          23.22,
          23.17,
          109600,
          2540594,
          23.42
        ],
        [
          944,
          23.15,
          23.15,
          23.16,
          23.11,
          30200,
          699253,
          23.42
        ],
        [
          945,
          23.15,
          23.21,
          23.21,
          23.14,
          29400,
          681243,
          23.41
        ],
        [
          946,
          23.2,
          23.19,
          23.21,
          23.19,
          38100,
          883619,
          23.41
        ],
        [
          947,
          23.18,
          23.17,
          23.2,
          23.16,
          26600,
          616769,
          23.41
        ],
        [
          948,
          23.19,
          23.21,
          23.21,
          23.16,
          64500,
          1494724,
          23.4
        ],
        [
          949,
          23.21,
          23.2,
          23.21,
          23.18,
          14600,
          338681,
          23.4
        ],
        [
          950,
          23.21,
          23.19,
          23.21,
          23.17,
          18100,
          419665,
          23.4
        ],
        [
          951,
          23.18,
          23.21,
          23.21,
          23.18,
          10400,
          241334,
          23.39
        ],
        [
          952,
          23.25,
          23.36,
          23.37,
          23.25,
          33000,
          769299,
          23.39
        ],
        [
          953,
          23.36,
          23.45,
          23.48,
          23.36,
          54700,
          1280723,
          23.39
        ],
        [
          954,
          23.45,
          23.4,
          23.47,
          23.4,
          61700,
          1446559,
          23.4
        ],
        [
          955,
          23.4,
          23.34,
          23.4,
          23.34,
          2800,
          65395,
          23.4
        ],
        [
          956,
          23.34,
          23.28,
          23.34,
          23.28,
          19700,
          459274,
          23.39
        ],
        [
          957,
          23.26,
          23.3,
          23.33,
          23.26,
          20900,
          487214,
          23.39
        ],
        [
          958,
          23.3,
          23.23,
          23.3,
          23.23,
          16700,
          388494,
          23.39
        ],
        [
          959,
          23.19,
          23.18,
          23.19,
          23.18,
          9800,
          227231,
          23.39
        ],
        [
          1000,
          23.18,
          23.17,
          23.21,
          23.15,
          24900,
          577001,
          23.39
        ],
        [
          1001,
          23.17,
          23.2,
          23.2,
          23.17,
          8700,
          201760,
          23.39
        ],
        [
          1002,
          23.2,
          23.2,
          23.23,
          23.2,
          9600,
          222849,
          23.39
        ],
        [
          1003,
          23.2,
          23.22,
          23.22,
          23.15,
          53600,
          1242109,
          23.38
        ],
        [
          1004,
          23.22,
          23.2,
          23.22,
          23.2,
          8700,
          201870,
          23.38
        ],
        [
          1005,
          23.2,
          23.22,
          23.22,
          23.18,
          15600,
          361706,
          23.38
        ],
        [
          1006,
          23.2,
          23.26,
          23.26,
          23.2,
          10400,
          241729,
          23.38
        ],
        [
          1007,
          23.26,
          23.25,
          23.3,
          23.25,
          17900,
          416299,
          23.38
        ],
        [
          1008,
          23.28,
          23.3,
          23.3,
          23.28,
          13000,
          302649,
          23.38
        ],
        [
          1009,
          23.3,
          23.4,
          23.42,
          23.3,
          57100,
          1333880,
          23.38
        ],
        [
          1010,
          23.4,
          23.56,
          23.56,
          23.39,
          74900,
          1758331,
          23.38
        ],
        [
          1011,
          23.55,
          23.66,
          23.68,
          23.52,
          83600,
          1973550,
          23.39
        ],
        [
          1012,
          23.67,
          23.66,
          23.69,
          23.62,
          77300,
          1830403,
          23.4
        ],
        [
          1013,
          23.66,
          23.65,
          23.7,
          23.62,
          86100,
          2038333,
          23.41
        ],
        [
          1014,
          23.68,
          23.78,
          23.79,
          23.68,
          119100,
          2826963,
          23.42
        ],
        [
          1015,
          23.78,
          24.02,
          24.04,
          23.78,
          280800,
          6710653,
          23.46
        ],
        [
          1016,
          24.02,
          23.95,
          24.02,
          23.93,
          61100,
          1463791,
          23.47
        ],
        [
          1017,
          23.96,
          23.87,
          23.96,
          23.87,
          61700,
          1476352,
          23.48
        ],
        [
          1018,
          23.9,
          24.05,
          24.08,
          23.9,
          144900,
          3474608,
          23.5
        ],
        [
          1019,
          24.1,
          24.05,
          24.15,
          24.05,
          68800,
          1657702,
          23.51
        ],
        [
          1020,
          24.05,
          24.0,
          24.07,
          23.92,
          61300,
          1470087,
          23.52
        ],
        [
          1021,
          24.04,
          24.17,
          24.21,
          24.04,
          145600,
          3509387,
          23.54
        ],
        [
          1022,
          24.18,
          24.21,
          24.24,
          24.18,
          82100,
          1987010,
          23.55
        ],
        [
          1023,
          24.19,
          24.18,
          24.2,
          24.18,
          56700,
          1371564,
          23.56
        ],
        [
          1024,
          24.2,
          24.14,
          24.2,
          24.09,
          99900,
          2414716,
          23.58
        ],
        [
          1025,
          24.1,
          24.05,
          24.1,
          24.05,
          25900,
          623665,
          23.58
        ],
        [
          1026,
          24.05,
          24.03,
          24.07,
          24.01,
          33100,
          795639,
          23.58
        ],
        [
          1027,
          24.03,
          23.97,
          24.03,
          23.96,
          23900,
          573305,
          23.59
        ],
        [
          1028,
          23.97,
          24.0,
          24.0,
          23.95,
          23400,
          560867,
          23.59
        ],
        [
          1029,
          23.96,
          24.04,
          24.04,
          23.96,
          31500,
          756466,
          23.59
        ],
        [
          1030,
          24.05,
          24.09,
          24.13,
          24.04,
          104900,
          2526778,
          23.6
        ],
        [
          1031,
          24.06,
          24.05,
          24.06,
          24.01,
          35900,
          863453,
          23.61
        ],
        [
          1032,
          24.04,
          24.01,
          24.04,
          23.98,
          14200,
          340823,
          23.61
        ],
        [
          1033,
          23.99,
          24.0,
          24.01,
          23.97,
          27400,
          657359,
          23.61
        ],
        [
          1034,
          23.99,
          23.97,
          23.99,
          23.95,
          5900,
          141334,
          23.61
        ],
        [
          1035,
          23.96,
          24.02,
          24.02,
          23.96,
          28400,
          681616,
          23.61
        ],
        [
          1036,
          24.04,
          23.95,
          24.04,
          23.94,
          34200,
          820110,
          23.62
        ],
        [
          1037,
          23.95,
          23.92,
          23.95,
          23.91,
          31800,
          761281,
          23.62
        ],
        [
          1038,
          23.94,
          24.0,
          24.0,
          23.94,
          17600,
          421568,
          23.62
        ],
        [
          1039,
          24.02,
          23.98,
          24.02,
          23.98,
          13700,
          328608,
          23.62
        ],
        [
          1040,
          23.98,
          23.83,
          23.98,
          23.83,
          26900,
          643814,
          23.62
        ],
        [
          1041,
          23.83,
          23.86,
          23.87,
          23.8,
          38000,
          905030,
          23.63
        ],
        [
          1042,
          23.8,
          23.73,
          23.8,
          23.73,
          7400,
          175816,
          23.63
        ],
        [
          1043,
          23.73,
          23.76,
          23.76,
          23.71,
          14100,
          334670,
          23.63
        ],
        [
          1044,
          23.76,
          23.76,
          23.8,
          23.7,
          24500,
          582237,
          23.63
        ],
        [
          1045,
          23.79,
          23.88,
          23.9,
          23.79,
          41000,
          976056,
          23.63
        ],
        [
          1046,
          23.88,
          23.87,
          23.89,
          23.81,
          16000,
          381752,
          23.63
        ],
        [
          1047,
          23.8,
          23.75,
          23.8,
          23.75,
          17600,
          418462,
          23.63
        ],
        [
          1048,
          23.75,
          23.72,
          23.75,
          23.72,
          19000,
          451147,
          23.63
        ],
        [
          1049,
          23.72,
          23.72,
          23.72,
          23.7,
          15400,
          365184,
          23.63
        ],
        [
          1050,
          23.72,
          23.72,
          23.74,
          23.72,
          5400,
          128096,
          23.63
        ],
        [
          1051,
          23.72,
          23.73,
          23.73,
          23.71,
          16600,
          393809,
          23.63
        ],
        [
          1052,
          23.72,
          23.73,
          23.75,
          23.72,
          9900,
          235018,
          23.63
        ],
        [
          1053,
          23.73,
          23.74,
          23.74,
          23.73,
          13300,
          315705,
          23.63
        ],
        [
          1054,
          23.75,
          23.75,
          23.75,
          23.74,
          10800,
          256407,
          23.63
        ],
        [
          1055,
          23.76,
          23.69,
          23.76,
          23.69,
          28600,
          678280,
          23.63
        ],
        [
          1056,
          23.7,
          23.66,
          23.7,
          23.66,
          17700,
          419097,
          23.63
        ],
        [
          1057,
          23.65,
          23.63,
          23.65,
          23.63,
          4600,
          108707,
          23.63
        ],
        [
          1058,
          23.64,
          23.65,
          23.65,
          23.63,
          2200,
          52000,
          23.63
        ],
        [
          1059,
          23.65,
          23.65,
          23.65,
          23.65,
          5200,
          122971,
          23.63
        ],
        [
          1100,
          23.65,
          23.66,
          23.66,
          23.64,
          4000,
          94619,
          23.63
        ],
        [
          1101,
          23.64,
          23.59,
          23.64,
          23.59,
          35100,
          828538,
          23.63
        ],
        [
          1102,
          23.58,
          23.59,
          23.59,
          23.55,
          24600,
          579908,
          23.63
        ],
        [
          1103,
          23.59,
          23.52,
          23.59,
          23.51,
          12200,
          287312,
          23.63
        ],
        [
          1104,
          23.51,
          23.53,
          23.53,
          23.5,
          15000,
          352667,
          23.63
        ],
        [
          1105,
          23.53,
          23.54,
          23.54,
          23.53,
          4000,
          94139,
          23.63
        ],
        [
          1106,
          23.54,
          23.57,
          23.57,
          23.54,
          21700,
          511361,
          23.63
        ],
        [
          1107,
          23.57,
          23.55,
          23.58,
          23.55,
          18200,
          429039,
          23.63
        ],
        [
          1108,
          23.56,
          23.6,
          23.6,
          23.55,
          13500,
          318150,
          23.63
        ],
        [
          1109,
          23.6,
          23.54,
          23.64,
          23.54,
          11200,
          263890,
          23.63
        ],
        [
          1110,
          23.54,
          23.51,
          23.54,
          23.51,
          20000,
          470607,
          23.63
        ],
        [
          1111,
          23.51,
          23.52,
          23.52,
          23.5,
          14900,
          350230,
          23.63
        ],
        [
          1112,
          23.52,
          23.53,
          23.53,
          23.52,
          2900,
          68229,
          23.63
        ],
        [
          1113,
          23.52,
          23.53,
          23.53,
          23.52,
          1400,
          32929,
          23.63
        ],
        [
          1114,
          23.53,
          23.51,
          23.54,
          23.51,
          28900,
          680031,
          23.63
        ],
        [
          1115,
          23.51,
          23.51,
          23.52,
          23.51,
          4300,
          101118,
          23.63
        ],
        [
          1116,
          23.51,
          23.52,
          23.53,
          23.51,
          10200,
          239884,
          23.63
        ],
        [
          1117,
          23.52,
          23.52,
          23.52,
          23.51,
          5600,
          131700,
          23.63
        ],
        [
          1118,
          23.52,
          23.53,
          23.53,
          23.52,
          6400,
          150545,
          23.63
        ],
        [
          1119,
          23.52,
          23.52,
          23.52,
          23.51,
          4900,
          115218,
          23.63
        ],
        [
          1120,
          23.52,
          23.51,
          23.52,
          23.51,
          5600,
          131671,
          23.63
        ],
        [
          1121,
          23.5,
          23.52,
          23.53,
          23.5,
          15300,
          359706,
          23.63
        ],
        [
          1122,
          23.52,
          23.54,
          23.54,
          23.52,
          4300,
          101150,
          23.63
        ],
        [
          1123,
          23.54,
          23.5,
          23.54,
          23.5,
          6200,
          145770,
          23.63
        ],
        [
          1124,
          23.5,
          23.52,
          23.52,
          23.5,
          4900,
          115218,
          23.63
        ],
        [
          1125,
          23.52,
          23.52,
          23.54,
          23.52,
          3200,
          75280,
          23.63
        ],
        [
          1126,
          23.52,
          23.57,
          23.57,
          23.52,
          6500,
          153027,
          23.63
        ],
        [
          1127,
          23.54,
          23.52,
          23.57,
          23.52,
          7500,
          176532,
          23.63
        ]
      ]
    }
  ],
  "ticket": 78,
  "version": "2.0",
  "message": null,
  "code": 0,
}